Premium
OReilly Automotive Inc (OM6)
TG
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 1184 | 1198.5 | 1174 | 50 | 1185.59072581 | DE |
| 4 | 120.5 | 11.3305124589 | 1063.5 | 1198.5 | 1060.5 | 45 | 1160.24284141 | DE |
| 12 | 164 | 16.0784313725 | 1020 | 1198.5 | 980 | 49 | 1098.05269074 | DE |
| 26 | 297.4 | 33.5438754794 | 886.6 | 1198.5 | 871.4 | 55 | 1024.60430877 | DE |
| 52 | 284 | 31.5555555556 | 900 | 1198.5 | 838 | 57 | 984.85699801 | DE |
| 156 | 309.4 | 35.3761719643 | 874.6 | 1198.5 | 816.8 | 59 | 961.3124024 | DE |
| 260 | 309.4 | 35.3761719643 | 874.6 | 1198.5 | 816.8 | 59 | 961.3124024 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733174820 | 1186 | 3 | 0.25 | 1184.5 | 1198.5 | 1184 | 182 |
| 1732915620 | 1183 | -3 | -0.25 | 1177.5 | 1183 | 1177.5 | 12 |
| 1732829220 | 1186 | 12 | 1.02 | 1186 | 1186 | 1185.5 | 15 |
| 1732742820 | 1174 | -11.5 | -0.97 | 1186.5 | 1186.5 | 1174 | 4 |
| 1732656420 | 1185.5 | -0.5 | -0.04 | 1184 | 1185.5 | 1175 | 35 |
| 1732570020 | 1186 | 13 | 1.11 | 1182 | 1189 | 1173.5 | 115 |
| 1732310820 | 1173 | 21.5 | 1.87 | 1146.5 | 1180.5 | 1146.5 | 16 |
| 1732224420 | 1151.5 | 22.5 | 1.99 | 1123 | 1151.5 | 1123 | 4 |
| 1732138020 | 1129 | -16.5 | -1.44 | 1144 | 1144 | 1121.5 | 29 |
| 1732051620 | 1145.5 | -6 | -0.52 | 1145.5 | 1145.5 | 1145.5 | 1 |
| 1731965220 | 1151.5 | 3 | 0.26 | 1143.5 | 1155 | 1143.5 | 58 |
| 1731705960 | 1148.5 | -18.5 | -1.59 | 1157 | 1167.5 | 1147 | 29 |
| 1731619560 | 1167 | -7.5 | -0.64 | 1176 | 1176 | 1158.5 | 27 |
| 1731533160 | 1174.5 | 4.5 | 0.38 | 1165.5 | 1181.5 | 1165.5 | 35 |
| 1731446820 | 1170 | 16.5 | 1.43 | 1151 | 1170 | 1151 | 16 |
| 1731360420 | 1153.5 | 12.5 | 1.10 | 1133.5 | 1160 | 1133.5 | 44 |
| 1731101220 | 1141 | 11.5 | 1.02 | 1131 | 1141 | 1124 | 55 |
| 1731014760 | 1129.5 | -20 | -1.74 | 1154.5 | 1154.5 | 1125 | 108 |
| 1730928360 | 1149.5 | 83 | 7.78 | 1103.5 | 1153 | 1101 | 93 |
| 1730841960 | 1066.5 | 4 | 0.38 | 1063.5 | 1068 | 1060.5 | 30 |
| 1730755560 | 1062.5 | -7.5 | -0.70 | 1056 | 1065 | 1047.5 | 61 |
| 1730496360 | 1070 | 3.5 | 0.33 | 1065 | 1070 | 1052 | 91 |
| 1730409960 | 1066.5 | -17 | -1.57 | 1065.5 | 1066.5 | 1064.5 | 21 |
| 1730323560 | 1083.5 | -8 | -0.73 | 1084.5 | 1084.5 | 1082 | 24 |
| 1730237160 | 1091.5 | -18 | -1.62 | 1106 | 1111 | 1091.5 | 70 |
| 1730150760 | 1109.5 | -0.5 | -0.05 | 1114.5 | 1114.5 | 1106 | 23 |
| 1729888020 | 1110 | -7 | -0.63 | 1113 | 1123 | 1110 | 137 |
| 1729801560 | 1117 | 7 | 0.63 | 1064 | 1117 | 1064 | 33 |
| 1729715160 | 1110 | -9.5 | -0.85 | 1118 | 1120.5 | 1108 | 23 |
| 1729628760 | 1119.5 | -10.5 | -0.93 | 1120.5 | 1134.5 | 1107 | 232 |
| 1729542360 | 1130 | 13.5 | 1.21 | 1120.5 | 1134 | 1103 | 171 |
| 1729283160 | 1116.5 | 4.5 | 0.40 | 1110.5 | 1119 | 1108.5 | 26 |
| 1729196760 | 1112 | 23.5 | 2.16 | 1112 | 1112 | 1112 | 1 |
| 1729110360 | 1088.5 | -4 | -0.37 | 1088.5 | 1088.5 | 1088.5 | 1 |
| 1729023960 | 1092.5 | -2.5 | -0.23 | 1109.5 | 1114 | 1092.5 | 41 |
| 1728937620 | 1095 | 11 | 1.01 | 1091 | 1096.5 | 1085 | 93 |
| 1728678360 | 1084 | 11.5 | 1.07 | 1075 | 1087.5 | 1074.5 | 31 |
| 1728591960 | 1072.5 | -6.5 | -0.60 | 1077 | 1077 | 1069.5 | 26 |
| 1728505560 | 1079 | 14.5 | 1.36 | 1066 | 1081.5 | 1066 | 44 |
| 1728419160 | 1064.5 | 11 | 1.04 | 1044.5 | 1064.5 | 1043.5 | 20 |
| 1728332760 | 1053.5 | 9 | 0.86 | 1054 | 1060 | 1046 | 39 |
| 1728073560 | 1044.5 | 2 | 0.19 | 1052 | 1052 | 1044.5 | 40 |
| 1727987220 | 1042.5 | -7 | -0.67 | 1042.5 | 1050 | 1042.5 | 37 |
| 1727900820 | 1049.5 | 3.5 | 0.33 | 1044 | 1055.5 | 1043 | 42 |
| 1727814420 | 1046 | 11.5 | 1.11 | 1033.5 | 1046 | 1033.5 | 103 |
| 1727728020 | 1034.5 | 7 | 0.68 | 1040 | 1040 | 1014 | 136 |
| 1727468760 | 1027.5 | -10.5 | -1.01 | 1043 | 1043.5 | 1022 | 98 |
| 1727382360 | 1038 | 11 | 1.07 | 1032 | 1040 | 1021 | 39 |
| 1727295960 | 1027 | 20 | 1.99 | 1014 | 1027 | 1014 | 10 |
| 1727209560 | 1007 | 1 | 0.10 | 1011.5 | 1011.5 | 980 | 68 |
| 1727123160 | 1006 | 11.4 | 1.15 | 998.6 | 1009 | 995 | 34 |
| 1726864020 | 994.6 | -4 | -0.40 | 1003 | 1003 | 994.6 | 8 |
| 1726777560 | 998.6 | -22.9 | -2.24 | 1019.5 | 1036 | 995.4 | 99 |
| 1726691220 | 1021.5 | 6.5 | 0.64 | 1019 | 1022 | 1012 | 11 |
| 1726604760 | 1015 | 5.5 | 0.54 | 1015.5 | 1022.5 | 1015 | 24 |
| 1726518420 | 1009.5 | -6.5 | -0.64 | 1010.5 | 1030.5 | 1006 | 22 |
| 1726259160 | 1016 | 3 | 0.30 | 1016 | 1016 | 1010 | 13 |
| 1726172760 | 1013 | 3.5 | 0.35 | 1013 | 1013 | 1013 | 10 |
| 1726086360 | 1009.5 | -6.5 | -0.64 | 1022.5 | 1022.5 | 1009.5 | 16 |
| 1725999960 | 1016 | -6.5 | -0.64 | 1020 | 1020 | 1013.5 | 10 |
| 1725913620 | 1022.5 | 13 | 1.29 | 1020 | 1023.5 | 1019 | 29 |
| 1725654360 | 1009.5 | -5.5 | -0.54 | 1020 | 1020 | 1009 | 15 |
| 1725567960 | 1015 | -6 | -0.59 | 1023 | 1030 | 1015 | 14 |
| 1725481560 | 1021 | -6.5 | -0.63 | 1022 | 1022 | 1021 | 11 |
| 1725395160 | 1027.5 | 0 | 0.00 | 1018 | 1031.5 | 1016 | 9 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
