Premium
Orsted AS (PK) (DOGEF)
USOTC
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 | 3.285 | 7.47440273038 | 43.95 | 49.1 | 43.05 | 619 | 45.2414147 | CS |
| 4 | -5.525 | -10.4719484458 | 52.76 | 52.76 | 43.05 | 664 | 48.04082112 | CS |
| 12 | -18.475 | -28.1159640846 | 65.71 | 65.71 | 43.05 | 703 | 52.71313785 | CS |
| 26 | -9.365 | -16.5459363958 | 56.6 | 69.41 | 43.05 | 525 | 56.68230319 | CS |
| 52 | -8.275 | -14.9072239236 | 55.51 | 69.41 | 43.05 | 794 | 56.04130615 | CS |
| 156 | -68.065 | -59.0329575022 | 115.3 | 137.15 | 35.31 | 1824 | 75.77139381 | CS |
| 260 | -53.265 | -53 | 100.5 | 226.7942 | 35.31 | 1916 | 105.45056631 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735942980 | 47.235 | -0.74 | -1.53 | 47 | 49.1 | 47 | 70 |
| 1735856700 | 47.97 | 3.12 | 6.96 | 45.4 | 47.97 | 45.4 | 204 |
| 1735683960 | 44.8504 | -0.41 | -0.90 | 45.335 | 45.6368 | 43.05 | 1798 |
| 1735597740 | 45.2584 | 0.54 | 1.21 | 43.95 | 46.65 | 43.95 | 404 |
| 1735338000 | 44.7182 | -2.14 | -4.56 | 48.56 | 48.56 | 44.7182 | 276 |
| 1735252020 | 46.855 | -1.15 | -2.39 | 47.89 | 47.89 | 46.785 | 81 |
| 1735078200 | 48 | 1.43 | 3.07 | 45.05 | 48 | 45.05 | 802 |
| 1734992400 | 46.57 | -0.43 | -0.91 | 46.57 | 48.25 | 45.45 | 468 |
| 1734733200 | 47 | 0 | 0.00 | 46.4 | 47.18 | 46.4 | 93 |
| 1734646800 | 47 | -1.57 | -3.23 | 47.35 | 47.35 | 45.8179 | 158 |
| 1734560940 | 48.57 | 0.82 | 1.72 | 47.7 | 50.18 | 46.11 | 1090 |
| 1734474360 | 47.75 | 0.35 | 0.74 | 48 | 48.86 | 46.2 | 596 |
| 1734388140 | 47.4 | -1.03 | -2.13 | 49.4 | 49.4 | 46.91 | 2179 |
| 1734128940 | 48.43 | -3.06 | -5.94 | 49.4 | 50 | 48.33 | 111 |
| 1734042480 | 51.49 | 1.49 | 2.98 | 47.35 | 51.49 | 47.35 | 863 |
| 1733955900 | 50 | -0.41 | -0.81 | 50 | 52.2 | 48.424 | 1072 |
| 1733869200 | 50.406 | -0.96 | -1.88 | 51 | 51 | 50.0421 | 868 |
| 1733782800 | 51.37 | -0.96 | -1.84 | 52.76 | 52.76 | 50.1 | 825 |
| 1733523600 | 52.334 | -0.98 | -1.84 | 53.3 | 53.3 | 51.752 | 176 |
| 1733437500 | 53.3176 | 0.47 | 0.88 | 52.79 | 54.08 | 50.9109 | 1949 |
| 1733350980 | 52.85 | 0.62 | 1.19 | 50.95 | 53.75 | 50.95 | 851 |
| 1733264700 | 52.23 | -0.02 | -0.04 | 51.7 | 54.35 | 51.7 | 1289 |
| 1733178180 | 52.25 | -2.08 | -3.83 | 55.67 | 55.67 | 51.51 | 1426 |
| 1732918200 | 54.33 | -1.05 | -1.89 | 55.69 | 55.69 | 54.33 | 96 |
| 1732746540 | 55.3754 | 2.38 | 4.48 | 54.3516 | 56.48 | 54.3516 | 3272 |
| 1732660140 | 53 | -0.18 | -0.34 | 52.9 | 54.9992 | 52.9 | 329 |
| 1732573560 | 53.18 | -1.45 | -2.65 | 56.292 | 56.292 | 53.15 | 294 |
| 1732314000 | 54.6253 | -0.75 | -1.36 | 52.89 | 54.6253 | 52.89 | 93 |
| 1732227900 | 55.38 | 0.89 | 1.63 | 53.7633 | 55.47 | 53.372 | 841 |
| 1732141740 | 54.4906 | 0.29 | 0.54 | 54.733 | 55.6 | 53 | 1660 |
| 1732054800 | 54.2 | 0.15 | 0.28 | 53.32 | 55 | 53.32 | 46 |
| 1731968640 | 54.05 | -0.69 | -1.25 | 54.5 | 55.87 | 52.93 | 889 |
| 1731709260 | 54.7358 | 0.39 | 0.71 | 57.27 | 57.27 | 54.3 | 876 |
| 1731622800 | 54.35 | 1.67 | 3.18 | 55.56 | 55.56 | 53.022 | 691 |
| 1731536760 | 52.6767 | 1.51 | 2.94 | 54.79 | 54.79 | 51.65 | 2456 |
| 1731450480 | 51.17 | -2.46 | -4.59 | 51.59 | 54.4396 | 51.17 | 240 |
| 1731363600 | 53.63 | 0.23 | 0.43 | 53.7 | 56.5172 | 53.63 | 199 |
| 1731104400 | 53.4 | -1.6 | -2.91 | 56.71 | 56.71 | 53 | 95 |
| 1731018540 | 55 | 3.62 | 7.05 | 53.17 | 56.0952 | 53.17 | 208 |
| 1730931600 | 51.38 | -10.87 | -17.46 | 55.48 | 55.48 | 51.38 | 4107 |
| 1730845560 | 62.2465 | 0 | 0.00 | 62.2465 | 62.2465 | 62.2465 | 0 |
| 1730759160 | 62.2465 | 3.33 | 5.65 | 58.45 | 62.418 | 58.45 | 38 |
| 1730496420 | 58.918 | 0.41 | 0.70 | 59.1641 | 59.1641 | 58.918 | 76 |
| 1730409780 | 58.51 | -1.25 | -2.09 | 58.51 | 58.51 | 58.51 | 9 |
| 1730323500 | 59.76 | -1.24 | -2.03 | 60.7 | 60.7 | 58.8 | 201 |
| 1730237280 | 61 | -0.16 | -0.26 | 60.64 | 61 | 60.64 | 188 |
| 1730150880 | 61.16 | -1.84 | -2.92 | 61.16 | 61.16 | 61.16 | 566 |
| 1729891500 | 63 | -0.43 | -0.67 | 63 | 63 | 63 | 684 |
| 1729805160 | 63.4256 | 1.23 | 1.97 | 63.4256 | 63.4256 | 63.4256 | 71 |
| 1729718700 | 62.1995 | 0 | 0.00 | 62.1995 | 62.1995 | 62.1995 | 0 |
| 1729632300 | 62.1995 | -2.25 | -3.49 | 62.975 | 62.975 | 62.1995 | 6 |
| 1729545600 | 64.45 | 1.7 | 2.71 | 64.45 | 64.45 | 64.45 | 30 |
| 1729286400 | 62.75 | 0.92 | 1.48 | 63.394 | 63.394 | 62.75 | 46 |
| 1729200000 | 61.8344 | -0.87 | -1.38 | 63.098 | 64.435 | 61.31 | 2109 |
| 1729113960 | 62.7 | 1.34 | 2.18 | 65.319999 | 65.319999 | 62.7 | 463 |
| 1729027680 | 61.36 | -4.35 | -6.62 | 62.228 | 62.228 | 61.36 | 152 |
| 1728941220 | 65.709999 | -1.91 | -2.83 | 65.709999 | 65.709999 | 65.709999 | 2 |
| 1728681600 | 67.6225 | 0 | 0.00 | 67.6225 | 67.6225 | 67.6225 | 0 |
| 1728595200 | 67.6225 | 0 | 0.00 | 67.6225 | 67.6225 | 67.6225 | 0 |
| 1728508800 | 67.6225 | 3.25 | 5.04 | 68.92 | 68.92 | 67.6225 | 710 |
| 1728422400 | 64.375 | 0 | 0.00 | 64.375 | 64.375 | 64.375 | 0 |
| 1728336000 | 64.375 | 1.91 | 3.05 | 64.375 | 64.375 | 64.375 | 1287 |
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
