Premium
Open Text Corp (OTX)
TG
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.2 | 0.898876404494 | 22.25 | 22.8 | 21.75 | 431 | 22.47329849 | DE |
| 4 | -1.53 | -6.38031693078 | 23.98 | 25.21 | 20.51 | 605 | 22.88011663 | DE |
| 12 | -5.01 | -18.2447195921 | 27.46 | 30.59 | 20.51 | 857 | 25.29379619 | DE |
| 26 | -8.94 | -28.4804077732 | 31.39 | 31.5 | 20.51 | 699 | 26.26055638 | DE |
| 52 | -10.13 | -31.0926949048 | 32.58 | 34.81 | 20.51 | 608 | 27.34210681 | DE |
| 156 | -14.38 | -39.0442573989 | 36.83 | 42.2 | 20.51 | 614 | 30.62600678 | DE |
| 260 | -14.38 | -39.0442573989 | 36.83 | 42.2 | 20.51 | 614 | 30.62600678 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1744921620 | 22.8 | 0 | 0.00 | 22.8 | 22.8 | 22.8 | 0 |
| 1744835220 | 22.8 | 0 | 0.00 | 22.8 | 22.8 | 22.8 | 0 |
| 1744748820 | 22.8 | 0.29 | 1.29 | 22.8 | 22.8 | 22.63 | 1004 |
| 1744662420 | 22.51 | 0.37 | 1.67 | 22.52 | 22.52 | 22.51 | 223 |
| 1744403220 | 22.14 | 0.39 | 1.79 | 21.87 | 22.16 | 21.87 | 56 |
| 1744316820 | 21.75 | -1.39 | -6.01 | 22.25 | 22.65 | 21.75 | 439 |
| 1744230420 | 23.14 | 2.12 | 10.09 | 20.6 | 23.14 | 20.6 | 540 |
| 1744144020 | 21.02 | -0.21 | -0.99 | 21.22 | 21.7 | 21.02 | 334 |
| 1744057620 | 21.23 | -0.98 | -4.41 | 21.1 | 21.51 | 20.51 | 945 |
| 1743798420 | 22.21 | -0.29 | -1.29 | 22.22 | 22.56 | 21.41 | 1456 |
| 1743712020 | 22.5 | -1 | -4.26 | 22.68 | 22.74 | 22.41 | 1268 |
| 1743625620 | 23.5 | 0.02 | 0.09 | 23.29 | 23.5 | 23.25 | 151 |
| 1743539220 | 23.48 | -0.52 | -2.17 | 23.43 | 23.54 | 23.43 | 154 |
| 1743456420 | 24 | 0 | 0.00 | 24 | 24 | 24 | 0 |
| 1743197220 | 24 | -0.8 | -3.23 | 24.56 | 24.6 | 24 | 1919 |
| 1743110820 | 24.8 | -0.36 | -1.43 | 24.98 | 24.98 | 24.8 | 11 |
| 1743024420 | 25.16 | 0.08 | 0.32 | 25.19 | 25.19 | 25.02 | 100 |
| 1742938020 | 25.08 | 0.1 | 0.40 | 25.21 | 25.21 | 25.05 | 198 |
| 1742851620 | 24.98 | 0.53 | 2.17 | 24.68 | 24.98 | 24.68 | 527 |
| 1742592420 | 24.45 | 0.09 | 0.37 | 24.45 | 24.45 | 24.45 | 1 |
| 1742506020 | 24.36 | 0.19 | 0.79 | 23.98 | 24.36 | 23.98 | 707 |
| 1742419620 | 24.17 | 0.31 | 1.30 | 24 | 24.17 | 24 | 282 |
| 1742333220 | 23.86 | -0.14 | -0.58 | 23.67 | 23.87 | 23.66 | 1450 |
| 1742246820 | 24 | -0.02 | -0.08 | 23.9 | 24 | 23.9 | 153 |
| 1741987620 | 24.02 | 0.98 | 4.25 | 23.31 | 24.02 | 23.29 | 1735 |
| 1741901220 | 23.04 | -0.32 | -1.37 | 23.36 | 23.36 | 23 | 1230 |
| 1741814820 | 23.36 | -0.16 | -0.68 | 23.81 | 23.91 | 23.21 | 485 |
| 1741728420 | 23.52 | -0.32 | -1.34 | 23.92 | 23.92 | 23.37 | 1428 |
| 1741642020 | 23.84 | -0.3 | -1.24 | 24.18 | 24.18 | 23.84 | 2241 |
| 1741382820 | 24.14 | 0.12 | 0.50 | 23.92 | 24.14 | 23.76 | 399 |
| 1741296420 | 24.02 | -0.19 | -0.78 | 24.12 | 24.12 | 23.8 | 1003 |
| 1741210020 | 24.21 | -0.16 | -0.66 | 24.22 | 24.22 | 23.95 | 1932 |
| 1741123620 | 24.37 | 0.05 | 0.21 | 24.11 | 24.37 | 24.07 | 459 |
| 1741037220 | 24.32 | -0.77 | -3.07 | 25.03 | 25.2 | 24.3 | 1880 |
| 1740778020 | 25.09 | 0.19 | 0.76 | 24.75 | 25.13 | 24.39 | 813 |
| 1740691620 | 24.9 | -0.5 | -1.97 | 25.35 | 25.45 | 24.9 | 1734 |
| 1740605220 | 25.4 | -0.17 | -0.66 | 25.84 | 25.84 | 25.4 | 255 |
| 1740518820 | 25.57 | -0.27 | -1.04 | 25.45 | 25.8 | 25.45 | 436 |
| 1740432420 | 25.84 | 0.1 | 0.39 | 25.43 | 25.87 | 25.37 | 580 |
| 1740173220 | 25.74 | -0.41 | -1.57 | 26.45 | 26.45 | 25.73 | 1108 |
| 1740086820 | 26.15 | -0.27 | -1.02 | 26.06 | 26.46 | 26.06 | 1319 |
| 1740000420 | 26.42 | -0.1 | -0.38 | 26.89 | 26.89 | 26.36 | 171 |
| 1739914020 | 26.52 | -0.74 | -2.71 | 26.97 | 27.03 | 26.52 | 516 |
| 1739827620 | 27.26 | 0.1 | 0.37 | 27.36 | 27.36 | 26.95 | 423 |
| 1739568420 | 27.16 | -0.44 | -1.59 | 27.68 | 27.68 | 27.16 | 321 |
| 1739482020 | 27.6 | 0 | 0.00 | 27.6 | 27.6 | 27.6 | 0 |
| 1739395620 | 27.6 | -0.04 | -0.14 | 27.6 | 27.6 | 27.6 | 40 |
| 1739309220 | 27.64 | -0.53 | -1.88 | 28.15 | 28.15 | 27.59 | 623 |
| 1739222820 | 28.17 | 1.07 | 3.95 | 27 | 28.17 | 26.99 | 8318 |
| 1738963620 | 27.1 | -1.49 | -5.21 | 30.58 | 30.59 | 27.1 | 522 |
| 1738877220 | 28.59 | -0.49 | -1.69 | 29.15 | 29.34 | 28.59 | 525 |
| 1738790820 | 29.08 | 0.64 | 2.25 | 28.52 | 29.08 | 28.52 | 712 |
| 1738704420 | 28.44 | 0.08 | 0.28 | 27.93 | 28.47 | 27.93 | 135 |
| 1738618020 | 28.36 | -0.12 | -0.42 | 28.27 | 28.39 | 27.37 | 980 |
| 1738358820 | 28.48 | 0.24 | 0.85 | 28.82 | 28.93 | 28.48 | 1069 |
| 1738272420 | 28.24 | 0.1 | 0.36 | 28.24 | 28.24 | 28.24 | 90 |
| 1738186020 | 28.14 | 0.11 | 0.39 | 28.03 | 28.45 | 28.03 | 541 |
| 1738099620 | 28.03 | 0.73 | 2.67 | 27.38 | 28.03 | 27.03 | 743 |
| 1738013220 | 27.3 | 0.33 | 1.22 | 26.9 | 27.3 | 25.4 | 1372 |
| 1737754020 | 26.97 | -0.38 | -1.39 | 26.97 | 26.97 | 26.97 | 1 |
| 1737667620 | 27.35 | 0.17 | 0.63 | 27.46 | 27.46 | 26.89 | 171 |
| 1737581220 | 27.18 | 0.23 | 0.85 | 27.73 | 27.73 | 27.18 | 311 |
| 1737494820 | 26.95 | 0.28 | 1.05 | 27.07 | 27.24 | 26.95 | 743 |
| 1737408420 | 26.67 | -0.48 | -1.77 | 26.69 | 26.7 | 26.67 | 266 |
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
