Premium
Omv Ag Bearer (PK) (OMVKY)
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 | 0.46 | 4.36432637571 | 10.54 | 11.25 | 10.49 | 17941 | 10.89496148 | DR |
| 4 | 0.7 | 6.79611650485 | 10.3 | 11.25 | 9.66 | 24068 | 10.29414555 | DR |
| 12 | 0.98 | 9.78043912176 | 10.02 | 11.25 | 9.42 | 30363 | 9.9442636 | DR |
| 26 | 0.08 | 0.732600732601 | 10.92 | 11.25 | 9.42 | 25561 | 10.12315302 | DR |
| 52 | -0.02 | -0.181488203267 | 11.02 | 13.17 | 9.42 | 17294 | 10.35786013 | DR |
| 156 | -0.9225 | -7.73747116796 | 11.9225 | 40 | 8.6325 | 10937 | 10.68031505 | DR |
| 260 | 0.825 | 8.10810810811 | 10.175 | 40 | 4.25 | 10381 | 10.18150579 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740781260 | 11 | -0.08 | -0.72 | 11.06 | 11.12 | 10.86 | 22774 |
| 1740695340 | 11.08 | -0.07 | -0.63 | 11.07 | 11.1 | 10.88 | 4311 |
| 1740608400 | 11.15 | 0.09 | 0.81 | 11.17 | 11.25 | 11.1 | 20853 |
| 1740522480 | 11.06 | 0.3 | 2.79 | 11.08 | 11.2 | 10.97 | 24394 |
| 1740435600 | 10.76 | 0.26 | 2.48 | 10.81 | 10.92 | 10.585 | 21976 |
| 1740176400 | 10.5 | 0.07 | 0.67 | 10.54 | 10.54 | 10.49 | 18169 |
| 1740090480 | 10.43 | 0.01 | 0.10 | 10.48 | 10.49 | 10.39 | 16850 |
| 1740003960 | 10.42 | -0.3 | -2.80 | 10.74 | 10.74 | 10.42 | 32775 |
| 1739917740 | 10.72 | 0.2 | 1.90 | 10.9 | 10.9 | 10.7 | 34096 |
| 1739572020 | 10.52 | 0.34 | 3.34 | 10.6 | 10.63 | 10.45 | 21534 |
| 1739485320 | 10.18 | 0.23 | 2.31 | 10.164 | 10.29 | 10.1 | 31513 |
| 1739398920 | 9.95 | 0.02 | 0.25 | 10.01 | 10.01 | 9.93 | 30203 |
| 1739312940 | 9.9252 | 0.13 | 1.28 | 9.93 | 9.94 | 9.82 | 54845 |
| 1739226000 | 9.8 | 0.03 | 0.31 | 9.85 | 9.85 | 9.75 | 30487 |
| 1738967160 | 9.77 | 0.06 | 0.62 | 9.88 | 9.92 | 9.77 | 12523 |
| 1738880400 | 9.71 | -0.08 | -0.82 | 9.7899999 | 9.82 | 9.66 | 23573 |
| 1738794000 | 9.7899999 | -0.17 | -1.71 | 9.91 | 9.91 | 9.76 | 7064 |
| 1738708080 | 9.96 | -0.14 | -1.39 | 10.02 | 10.065 | 9.94 | 14359 |
| 1738621740 | 10.1 | -0.24 | -2.32 | 9.99 | 10.1 | 9.97 | 18156 |
| 1738362000 | 10.34 | 0.21 | 2.07 | 10.3 | 10.44 | 10.07 | 39620 |
| 1738276080 | 10.13 | 0.06 | 0.55 | 10.27 | 10.35 | 10.13 | 8292 |
| 1738189740 | 10.0744 | -0.18 | -1.71 | 10.135 | 10.18 | 10.05 | 7694 |
| 1738103280 | 10.25 | 0.09 | 0.89 | 10.226 | 10.25 | 10.1 | 8271 |
| 1738016820 | 10.16 | -0.04 | -0.39 | 10.265 | 10.2875 | 10.16 | 12664 |
| 1737757440 | 10.2 | 0.01 | 0.10 | 10.29 | 10.29 | 10.2 | 6783 |
| 1737671220 | 10.19 | 0.18 | 1.80 | 10.26 | 10.3 | 10.13 | 18310 |
| 1737584640 | 10.01 | 0.01 | 0.10 | 10.14 | 10.178 | 10.01 | 17235 |
| 1737498540 | 10 | -0.25 | -2.48 | 10.05 | 10.112 | 10 | 7974 |
| 1737152880 | 10.2548 | 0.22 | 2.24 | 10.18 | 10.2724 | 10.103 | 5806 |
| 1737066420 | 10.03 | -0.17 | -1.67 | 10.06 | 10.19 | 9.99 | 16396 |
| 1736979720 | 10.2 | 0.34 | 3.45 | 10.12 | 10.2 | 9.97 | 11722 |
| 1736893380 | 9.86 | -0.09 | -0.90 | 9.92 | 10.08 | 9.86 | 23485 |
| 1736806800 | 9.95 | -0.16 | -1.58 | 9.944 | 10.11 | 9.9 | 14632 |
| 1736547720 | 10.11 | 0.22 | 2.22 | 9.98 | 10.11 | 9.926 | 33499 |
| 1736375340 | 9.89 | -0.18 | -1.79 | 9.86 | 10.02 | 9.85 | 21790 |
| 1736288940 | 10.07 | 0.02 | 0.20 | 10.138 | 10.29 | 9.957 | 51456 |
| 1736202360 | 10.05 | 0.12 | 1.21 | 10.054 | 10.23 | 10.03 | 42150 |
| 1735942980 | 9.93 | 0.12 | 1.22 | 9.95 | 9.99 | 9.888 | 31049 |
| 1735856700 | 9.81 | 0.24 | 2.51 | 9.94 | 9.95 | 9.81 | 42046 |
| 1735683960 | 9.57 | 0.02 | 0.21 | 9.605 | 9.69 | 9.46 | 23655 |
| 1735597740 | 9.55 | -0.22 | -2.25 | 9.695 | 9.85 | 9.52 | 58574 |
| 1735338000 | 9.77 | 0.06 | 0.62 | 9.71 | 9.8 | 9.61 | 20410 |
| 1735252020 | 9.71 | -0.02 | -0.21 | 9.61 | 9.71 | 9.42 | 49404 |
| 1735078200 | 9.73 | 0.11 | 1.14 | 9.685 | 9.73 | 9.63 | 16449 |
| 1734992400 | 9.6199999 | 0.02 | 0.21 | 9.51 | 9.6199999 | 9.47 | 137285 |
| 1734733200 | 9.6 | 0.05 | 0.52 | 9.48 | 9.6 | 9.48 | 88780 |
| 1734646800 | 9.55 | 0.13 | 1.38 | 9.55 | 9.67 | 9.45 | 101320 |
| 1734560940 | 9.42 | -0.26 | -2.69 | 9.61 | 9.67 | 9.42 | 59146 |
| 1734474360 | 9.68 | -0.19 | -1.93 | 9.5399999 | 9.69 | 9.53 | 28557 |
| 1734388140 | 9.8699999 | 0.01 | 0.10 | 9.84 | 9.8699999 | 9.6519 | 60808 |
| 1734128940 | 9.86 | -0.11 | -1.10 | 9.82 | 9.94 | 9.77 | 25846 |
| 1734042480 | 9.97 | -0.05 | -0.50 | 9.95 | 10.01 | 9.8699999 | 34810 |
| 1733955900 | 10.02 | -0.02 | -0.20 | 10.13 | 10.13 | 9.95 | 21708 |
| 1733869200 | 10.04 | -0.21 | -2.05 | 10.102 | 10.19 | 10.03 | 28495 |
| 1733782800 | 10.25 | 0.4 | 4.05 | 10.1875 | 10.25 | 10.06 | 59093 |
| 1733523600 | 9.851 | -0.13 | -1.29 | 10.02 | 10.02 | 9.8 | 17077 |
| 1733437500 | 9.98 | -0.02 | -0.20 | 9.91 | 10 | 9.91 | 44612 |
| 1733350980 | 10 | -0.14 | -1.38 | 9.96 | 10 | 9.91 | 10235 |
| 1733264700 | 10.14 | 0.29 | 2.92 | 10.018 | 10.14 | 9.9288 | 52540 |
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
