Premium
Olympus Corporation (PK) (OLYMY)
USOTC
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 | 0.58 | 4.53479280688 | 12.79 | 13.76 | 12.79 | 416810 | 13.35443374 | DR |
| 4 | -0.165 | -1.21906169191 | 13.535 | 14.02 | 12.79 | 192474 | 13.42269309 | DR |
| 12 | -2.37 | -15.0571791614 | 15.74 | 15.9 | 12.79 | 176950 | 14.2229598 | DR |
| 26 | -4.595 | -25.5775118286 | 17.965 | 19.69 | 12.79 | 123102 | 15.16071809 | DR |
| 52 | -0.73 | -5.17730496454 | 14.1 | 19.69 | 12.79 | 80709 | 15.27054619 | DR |
| 156 | -5.53 | -29.2592592593 | 18.9 | 20.37 | 11.91 | 127706 | 15.78500597 | DR |
| 260 | -5.53 | -29.2592592593 | 18.9 | 20.37 | 11.91 | 127706 | 15.78500597 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741987680 | 13.37 | 0.04 | 0.30 | 13.25 | 13.5 | 13.25 | 1048950 |
| 1741901340 | 13.33 | -0.36 | -2.63 | 13.45 | 13.5 | 13.18 | 743283 |
| 1741814940 | 13.69 | 0.2 | 1.48 | 13.65 | 13.76 | 13.62 | 131086 |
| 1741728480 | 13.49 | -0.06 | -0.41 | 13.53 | 13.57 | 13.46 | 83104 |
| 1741641600 | 13.545 | 0.24 | 1.84 | 13.55 | 13.62 | 13.3685 | 98901 |
| 1741386000 | 13.3 | 0.01 | 0.08 | 12.79 | 13.31 | 12.79 | 1027674 |
| 1741300140 | 13.29 | -0.22 | -1.61 | 13.42 | 13.4977 | 13.22 | 299025 |
| 1741213440 | 13.508 | -0.21 | -1.55 | 13.3825 | 13.52 | 13.38 | 52666 |
| 1741126800 | 13.72 | 0.09 | 0.62 | 13.71 | 13.82 | 13.64 | 113593 |
| 1741040760 | 13.635 | 0 | 0.04 | 13.7 | 13.76 | 13.6 | 75728 |
| 1740781260 | 13.63 | -0.11 | -0.80 | 13.525 | 13.635 | 13.5189 | 87283 |
| 1740695340 | 13.74 | -0.17 | -1.22 | 13.47 | 13.87 | 13.42 | 101596 |
| 1740608400 | 13.91 | 0.07 | 0.51 | 13.93 | 14.02 | 13.91 | 120084 |
| 1740522480 | 13.84 | 0.42 | 3.13 | 13.82 | 13.89 | 13.78 | 100771 |
| 1740435600 | 13.42 | -0.1 | -0.74 | 13.47 | 13.61 | 13.42 | 141440 |
| 1740176400 | 13.52 | 0.25 | 1.88 | 13.545 | 13.6 | 13.52 | 66422 |
| 1740090480 | 13.27 | 0.09 | 0.72 | 13.27 | 13.3 | 13.25 | 96415 |
| 1740003960 | 13.175 | -0.32 | -2.34 | 13.14 | 13.2 | 13.13 | 150607 |
| 1739917740 | 13.49 | -0.25 | -1.80 | 13.55 | 13.55 | 13.46 | 121291 |
| 1739572020 | 13.737 | -1.16 | -7.81 | 13.535 | 13.9 | 13.535 | 46039 |
| 1739485320 | 14.9 | 0.56 | 3.92 | 14.8 | 14.93 | 14.8 | 61567 |
| 1739398920 | 14.338 | -0.19 | -1.32 | 14.3 | 14.4014 | 14.25 | 529703 |
| 1739312940 | 14.53 | -0.05 | -0.34 | 14.48 | 14.6 | 14.21 | 71094 |
| 1739226000 | 14.58 | -0.14 | -0.92 | 14.21 | 14.64 | 14.21 | 304479 |
| 1738967160 | 14.716 | -0.35 | -2.35 | 14.22 | 15.16 | 14.22 | 36458 |
| 1738880400 | 15.07 | 0.47 | 3.22 | 15 | 15.08 | 14.47 | 466835 |
| 1738794000 | 14.6 | 0.05 | 0.34 | 14.78 | 14.78 | 14.3 | 344434 |
| 1738708080 | 14.55 | -0.04 | -0.27 | 14.4625 | 14.6 | 14.45 | 261788 |
| 1738621740 | 14.59 | -0.57 | -3.76 | 14.73 | 14.76 | 14.56 | 300526 |
| 1738362000 | 15.16 | -0.26 | -1.69 | 15.9 | 15.9 | 15.16 | 38019 |
| 1738276080 | 15.42 | 0.1 | 0.65 | 15.395 | 15.49 | 15.37 | 45359 |
| 1738189740 | 15.32 | 0.01 | 0.07 | 14.82 | 15.3687 | 14.82 | 24172 |
| 1738103280 | 15.31 | 0.16 | 1.06 | 15.265 | 15.33 | 15.25 | 41610 |
| 1738016820 | 15.15 | 0.25 | 1.64 | 15.23 | 15.23 | 15.12 | 82087 |
| 1737757440 | 14.905 | 0.19 | 1.31 | 14.58 | 14.94 | 14.58 | 81840 |
| 1737671220 | 14.712 | 0.12 | 0.84 | 14.679 | 14.74 | 14.605 | 74860 |
| 1737584640 | 14.59 | -0.14 | -0.95 | 14.16 | 14.668 | 14.16 | 1119275 |
| 1737498540 | 14.73 | 0.02 | 0.14 | 14.97 | 15.23 | 14.72 | 329719 |
| 1737152880 | 14.71 | 0.02 | 0.14 | 14.14 | 14.74 | 14.14 | 251705 |
| 1737066420 | 14.69 | -0.39 | -2.55 | 14.49 | 14.75 | 14.49 | 555814 |
| 1736979720 | 15.075 | 0.26 | 1.79 | 15.09 | 15.11 | 15.02 | 38677 |
| 1736893380 | 14.81 | 0.29 | 2.00 | 15.42 | 15.42 | 14.77 | 86727 |
| 1736806800 | 14.52 | -0.01 | -0.07 | 14.5 | 14.95 | 14.44 | 95754 |
| 1736547720 | 14.53 | -0.56 | -3.71 | 14.09 | 15.23 | 14.09 | 77579 |
| 1736375340 | 15.09 | 0.4 | 2.72 | 14.59 | 15.14 | 14.59 | 37479 |
| 1736288940 | 14.69 | -0.04 | -0.27 | 15.41 | 15.41 | 14.69 | 82458 |
| 1736202360 | 14.73 | -0.17 | -1.14 | 14.72 | 14.79 | 14.7 | 97103 |
| 1735942980 | 14.9 | 0.04 | 0.27 | 14.87 | 14.94 | 14.81 | 59412 |
| 1735856700 | 14.86 | -0.02 | -0.13 | 14.895 | 14.938 | 14.79 | 41642 |
| 1735683960 | 14.88 | -0.06 | -0.40 | 14.36 | 14.91 | 14.36 | 41554 |
| 1735597740 | 14.94 | -0.03 | -0.20 | 14.4401 | 14.94 | 14.4401 | 70014 |
| 1735338000 | 14.97 | 0.1 | 0.67 | 14.995 | 15.01 | 14.94 | 71628 |
| 1735252020 | 14.87 | -0.17 | -1.13 | 14.845 | 14.9 | 14.83 | 51831 |
| 1735078200 | 15.04 | -0.04 | -0.27 | 14.65 | 15.08 | 14.65 | 39719 |
| 1734992400 | 15.08 | -0.06 | -0.40 | 15.14 | 15.14 | 14.55 | 85014 |
| 1734733200 | 15.14 | 0.4 | 2.71 | 15.74 | 15.74 | 15.07 | 77282 |
| 1734646800 | 14.74 | -0.22 | -1.47 | 14.24 | 14.87 | 14.24 | 115504 |
| 1734560940 | 14.96 | -0.41 | -2.65 | 15.16 | 15.29 | 14.94 | 114037 |
| 1734474360 | 15.3665 | 0.02 | 0.11 | 15.36 | 16.05 | 15.35 | 66620 |
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
