Premium
Oliveda International Inc (PK) (OLVI)
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 | 0 | 0 | 2.55 | 2.7 | 2.21 | 7040 | 2.57827941 | CS |
| 4 | -0.23 | -8.27338129496 | 2.78 | 2.98 | 2.21 | 4681 | 2.75106486 | CS |
| 12 | -1.94 | -43.2071269488 | 4.49 | 4.79 | 1.25 | 7779 | 3.10691776 | CS |
| 26 | -12.65 | -83.2236842105 | 15.2 | 15.29 | 1.25 | 11509 | 5.49854193 | CS |
| 52 | 1.15 | 82.1428571429 | 1.4 | 15.29 | 0.8501 | 16622 | 5.75698407 | CS |
| 156 | 2.5 | 5000 | 0.05 | 15.29 | 0.025 | 17606 | 3.22244962 | CS |
| 260 | 2.42 | 1861.53846154 | 0.13 | 15.29 | 0.0128 | 20574 | 1.67646745 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735942980 | 2.55 | 0.12 | 4.94 | 2.55 | 2.69 | 2.43 | 2157 |
| 1735856700 | 2.43 | -0.26 | -9.67 | 2.69 | 2.7 | 2.21 | 10086 |
| 1735683960 | 2.69 | 0.05 | 1.89 | 2.61 | 2.69 | 2.59 | 11484 |
| 1735597740 | 2.64 | -0.06 | -2.22 | 2.55 | 2.7 | 2.55 | 4432 |
| 1735338000 | 2.7 | -0.05 | -1.82 | 2.775 | 2.775 | 2.65 | 1202 |
| 1735252020 | 2.75 | 0.05 | 1.85 | 2.75 | 2.75 | 2.7 | 694 |
| 1735078200 | 2.7 | -0.01 | -0.37 | 2.7 | 2.7 | 2.7 | 3516 |
| 1734992400 | 2.71 | -0.24 | -8.14 | 2.95 | 2.95 | 2.7 | 2273 |
| 1734733200 | 2.95 | 0.05 | 1.86 | 2.95 | 2.95 | 2.95 | 100 |
| 1734646800 | 2.896 | -0.08 | -2.82 | 2.95 | 2.98 | 2.62 | 6052 |
| 1734560940 | 2.98 | 0.38 | 14.62 | 2.68 | 2.98 | 2.55 | 8896 |
| 1734474360 | 2.6 | 0.06 | 2.36 | 2.62 | 2.88 | 2.6 | 2624 |
| 1734388140 | 2.54 | -0.3 | -10.56 | 2.7 | 2.9 | 2.5299999 | 5735 |
| 1734128940 | 2.84 | -0.11 | -3.73 | 2.9 | 2.9 | 2.5 | 7405 |
| 1734042480 | 2.95 | 0.04 | 1.20 | 2.95 | 2.95 | 2.95 | 5619 |
| 1733955900 | 2.915 | -0.03 | -0.85 | 2.94 | 2.98 | 2.8 | 3617 |
| 1733869200 | 2.94 | 0.05 | 1.73 | 2.92 | 2.95 | 2.8876 | 6829 |
| 1733782800 | 2.89 | 0.01 | 0.35 | 2.7799999 | 2.92 | 2.7799999 | 1541 |
| 1733523600 | 2.88 | 0.07 | 2.49 | 2.9 | 2.9 | 2.88 | 1643 |
| 1733437500 | 2.81 | -0.11 | -3.77 | 2.915 | 2.915 | 2.81 | 4765 |
| 1733350980 | 2.92 | -0.03 | -1.02 | 2.925 | 2.94 | 2.92 | 755 |
| 1733264700 | 2.95 | 0.38 | 14.79 | 2.7599999 | 2.95 | 2.54 | 13609 |
| 1733178180 | 2.57 | -0.27 | -9.51 | 2.83 | 2.83 | 2.55 | 3045 |
| 1732918200 | 2.84 | 0.01 | 0.53 | 2.845 | 2.845 | 2.84 | 574 |
| 1732746540 | 2.825 | 0 | 0.00 | 2.8 | 2.825 | 2.8 | 490 |
| 1732660140 | 2.825 | 0.14 | 5.10 | 2.9 | 2.95 | 2.75 | 13914 |
| 1732573560 | 2.6879 | -0.17 | -6.10 | 2.95 | 2.95 | 2.45 | 6515 |
| 1732314000 | 2.8625 | 0.14 | 5.05 | 2.75 | 2.95 | 2.5 | 5910 |
| 1732227900 | 2.725 | -0.19 | -6.65 | 2.46 | 2.95 | 2.45 | 5219 |
| 1732141740 | 2.919 | -0.08 | -2.70 | 2.98 | 3 | 2.7 | 14764 |
| 1732054800 | 3 | 0.13 | 4.36 | 3.0095 | 3.1 | 2.9 | 2879 |
| 1731968640 | 2.8748 | 0.17 | 6.47 | 2.8 | 3.06 | 2.775 | 4099 |
| 1731709260 | 2.7 | -0.02 | -0.74 | 2.74 | 3.02 | 2.7 | 5312 |
| 1731622800 | 2.72 | -0.02 | -0.73 | 2.7 | 2.74 | 2.7 | 831 |
| 1731536760 | 2.74 | -0.19 | -6.48 | 2.8 | 3.05 | 2.71 | 13469 |
| 1731450480 | 2.93 | -0.07 | -2.33 | 3 | 3 | 2.93 | 9539 |
| 1731363600 | 3 | -0.1 | -3.35 | 3 | 3.0299999 | 2.73 | 4920 |
| 1731104400 | 3.104 | 0.25 | 8.91 | 2.98 | 3.31 | 2.9676 | 7386 |
| 1731018540 | 2.85 | 0.15 | 5.56 | 2.85 | 2.9 | 2.5127 | 24620 |
| 1730931600 | 2.7 | -0.83 | -23.51 | 3.55 | 3.77 | 1.25 | 101653 |
| 1730845680 | 3.53 | -0.07 | -1.94 | 3.46 | 3.6 | 3.45 | 6992 |
| 1730759160 | 3.6 | -0.5 | -12.20 | 4.065 | 4.065 | 3.1575 | 18220 |
| 1730496420 | 4.1 | -0.03 | -0.61 | 4.118 | 4.13 | 3.85 | 3583 |
| 1730409780 | 4.125 | -0.02 | -0.36 | 4.05 | 4.14 | 4.05 | 1172 |
| 1730323500 | 4.14 | -0.2 | -4.61 | 4.15 | 4.2 | 4.0743 | 6843 |
| 1730237280 | 4.34 | -0.04 | -0.84 | 4.35 | 4.35 | 4 | 29278 |
| 1730150880 | 4.3769 | -0.12 | -2.74 | 4.3769 | 4.3769 | 4.3769 | 139 |
| 1729891560 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
| 1729805160 | 4.5 | -0.1 | -2.12 | 4.25 | 4.79 | 4.25 | 1356 |
| 1729718940 | 4.5975 | 0.08 | 1.71 | 4.51 | 4.775 | 4.45 | 2022 |
| 1729632300 | 4.5199999 | 0.09 | 2.12 | 4.42 | 4.5199999 | 4.42 | 744 |
| 1729545600 | 4.4263 | 0.21 | 4.89 | 4.22 | 4.55 | 4.2 | 15013 |
| 1729286400 | 4.22 | -0.08 | -1.86 | 4.43 | 4.44 | 4.22 | 4323 |
| 1729200000 | 4.3 | 0.05 | 1.18 | 4.2 | 4.43 | 4.2 | 4183 |
| 1729113960 | 4.25 | 0.13 | 3.16 | 4.2 | 4.25 | 4.2 | 937 |
| 1729027680 | 4.12 | 0.04 | 0.98 | 4.05 | 4.49 | 4.05 | 8224 |
| 1728941220 | 4.08 | -0.41 | -9.13 | 4.49 | 4.49 | 4.0199999 | 2482 |
| 1728681900 | 4.49 | 0.24 | 5.65 | 4.24 | 4.49 | 4 | 4078 |
| 1728595560 | 4.25 | -0.5 | -10.53 | 4 | 4.5 | 3.97 | 10805 |
| 1728508800 | 4.75 | 0.1 | 2.15 | 4.75 | 4.75 | 4.75 | 1549 |
| 1728422580 | 4.65 | -0.15 | -3.13 | 4.65 | 4.855 | 4.65 | 1601 |
| 1728336000 | 4.8 | -0.15 | -3.03 | 4.95 | 4.9625 | 4.8 | 5563 |
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
