Premium
Onex Corp Sub Vtg Shs (PK) (ONEXF)
USOTC
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 5.26 | 7.2843096524 | 72.21 | 79.17 | 72.21 | 14301 | 77.3396447 | CS |
| 4 | -0.2771 | -0.35641200765 | 77.7471 | 79.17 | 72.21 | 13295 | 77.58314052 | CS |
| 12 | -2.7833 | -3.46814398909 | 80.2533 | 83.37 | 72.21 | 16984 | 79.65351921 | CS |
| 26 | 11.48 | 17.3965752387 | 65.99 | 85.0686 | 62.56 | 17444 | 76.11926456 | CS |
| 52 | 1.66 | 2.18968473816 | 75.81 | 85.0686 | 61.2368 | 13072 | 74.11691651 | CS |
| 156 | 4.3098 | 5.89090789801 | 73.1602 | 85.0686 | 43.8 | 8886 | 63.69856955 | CS |
| 260 | 12.42 | 19.0930053805 | 65.05 | 85.0686 | 25.6624 | 7229 | 60.75235725 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738967160 | 77.47 | -1.7 | -2.15 | 77.33 | 77.47 | 77.33 | 44957 |
| 1738880400 | 79.17 | 1.22 | 1.57 | 78.515 | 79.17 | 78.515 | 3929 |
| 1738794000 | 77.95 | 0.44 | 0.56 | 77.78 | 77.98 | 77.78 | 825 |
| 1738708080 | 77.515 | 1.81 | 2.38 | 78.49 | 78.49 | 77.515 | 12165 |
| 1738621740 | 75.71 | -0.78 | -1.02 | 72.21 | 75.71 | 72.21 | 9627 |
| 1738362000 | 76.49 | -0.9 | -1.16 | 76.49 | 76.49 | 76.49 | 7606 |
| 1738276080 | 77.385 | -0.63 | -0.80 | 77.4085 | 77.4085 | 77.385 | 9592 |
| 1738189740 | 78.01 | 0.7 | 0.91 | 77.7562 | 78.01 | 77.7562 | 3083 |
| 1738103220 | 77.31 | 0 | 0.00 | 77.31 | 77.31 | 77.31 | 0 |
| 1738016820 | 77.31 | -1.72 | -2.18 | 77.31 | 77.31 | 77.31 | 58609 |
| 1737757440 | 79.03 | -0.1 | -0.13 | 78.661 | 79.15 | 78.661 | 18683 |
| 1737671220 | 79.13 | 0.78 | 1.00 | 79.13 | 79.13 | 79.13 | 4761 |
| 1737584640 | 78.35 | -0.69 | -0.87 | 78.35 | 78.35 | 78.35 | 1820 |
| 1737498540 | 79.04 | 1.1 | 1.42 | 79.04 | 79.04 | 79.04 | 2572 |
| 1737152520 | 77.9352 | 0 | 0.00 | 77.9352 | 77.9352 | 77.9352 | 0 |
| 1737066120 | 77.9352 | 0 | 0.00 | 77.9352 | 77.9352 | 77.9352 | 0 |
| 1736979720 | 77.9352 | -1.79 | -2.25 | 77.7471 | 77.9736 | 77.7107 | 7894 |
| 1736893320 | 79.73 | 0 | 0.00 | 79.73 | 79.73 | 79.73 | 0 |
| 1736806920 | 79.73 | 0 | 0.00 | 79.73 | 79.73 | 79.73 | 0 |
| 1736547720 | 79.73 | -0.8 | -0.99 | 79.72 | 79.73 | 79.72 | 7214 |
| 1736375340 | 80.525 | 0.23 | 0.29 | 75.83 | 80.525 | 75.83 | 2021 |
| 1736288940 | 80.29 | -1.55 | -1.89 | 80.481 | 80.6 | 80.24 | 59351 |
| 1736202360 | 81.84 | 2.84 | 3.59 | 81.84 | 81.84 | 81.84 | 23980 |
| 1735942980 | 79 | 0.36 | 0.46 | 78.35 | 79 | 78.35 | 8424 |
| 1735856760 | 78.64 | 0 | 0.00 | 78.64 | 78.64 | 78.64 | 0 |
| 1735683960 | 78.64 | -0.11 | -0.14 | 78.64 | 78.64 | 78.64 | 6939 |
| 1735597740 | 78.75 | -1.25 | -1.56 | 79.08 | 79.08 | 78.75 | 16648 |
| 1735338420 | 80 | 0 | 0.00 | 80 | 80 | 80 | 0 |
| 1735252020 | 80 | 3.93 | 5.17 | 74 | 80 | 74 | 612 |
| 1735078200 | 76.067 | 0.26 | 0.35 | 76.067 | 76.067 | 76.067 | 376 |
| 1734992400 | 75.803 | -1.19 | -1.54 | 76.473 | 76.473 | 75.803 | 27847 |
| 1734733200 | 76.99 | -0.41 | -0.53 | 77.0533 | 77.0533 | 76.99 | 1860 |
| 1734646800 | 77.4 | -2.03 | -2.55 | 77.3465 | 77.47 | 77.3465 | 1566 |
| 1734560760 | 79.427 | 0 | 0.00 | 79.427 | 79.427 | 79.427 | 0 |
| 1734474360 | 79.427 | -0.38 | -0.48 | 79.4 | 79.427 | 79.4 | 3134 |
| 1734388140 | 79.81 | -0.99 | -1.23 | 80.91 | 80.91 | 79.81 | 4425 |
| 1734128940 | 80.8 | 0.12 | 0.15 | 80.8 | 80.8 | 80.8 | 5804 |
| 1734042480 | 80.68 | -2.69 | -3.23 | 80.7301 | 80.7301 | 80.68 | 2210 |
| 1733955900 | 83.37 | 2 | 2.46 | 83.165 | 83.37 | 83.165 | 13516 |
| 1733869200 | 81.37 | -0.76 | -0.93 | 81.7 | 81.7 | 81.37 | 9253 |
| 1733782800 | 82.13 | 0.14 | 0.17 | 81.67 | 82.13 | 81.64 | 24034 |
| 1733523600 | 81.989 | -0.07 | -0.09 | 82.1 | 82.1 | 81.989 | 987 |
| 1733437500 | 82.06 | 0.06 | 0.07 | 82.3 | 82.8785 | 82.06 | 1898 |
| 1733350980 | 82 | 0.64 | 0.79 | 82 | 82 | 82 | 2423 |
| 1733264700 | 81.36 | 1.14 | 1.42 | 80.84 | 81.36 | 80.3 | 16533 |
| 1733178180 | 80.22 | -1.25 | -1.53 | 80.22 | 80.22 | 80.22 | 16757 |
| 1732918200 | 81.47 | 0.46 | 0.57 | 81.41 | 81.47 | 81.41 | 10139 |
| 1732746540 | 81.01 | -0.06 | -0.07 | 81.27 | 81.27 | 81.01 | 57529 |
| 1732660140 | 81.07 | -0.04 | -0.05 | 81.31 | 81.31 | 81.04 | 2222 |
| 1732573560 | 81.11 | 1.18 | 1.48 | 80.8675 | 81.11 | 80.8675 | 80082 |
| 1732314000 | 79.93 | -0.33 | -0.41 | 79.93 | 79.93 | 79.93 | 47181 |
| 1732227900 | 80.26 | 1.34 | 1.70 | 79.2845 | 80.26 | 79.2845 | 9865 |
| 1732141740 | 78.92 | -0.53 | -0.67 | 78.6275 | 79.02 | 78.6275 | 20186 |
| 1732054800 | 79.45 | -0.54 | -0.68 | 78.8 | 79.55 | 78.8 | 19983 |
| 1731968640 | 79.99 | -0.11 | -0.14 | 80.2533 | 80.2533 | 79.99 | 107146 |
| 1731709260 | 80.1 | -1.9 | -2.32 | 81.73 | 81.73 | 80.1 | 36662 |
| 1731622800 | 82 | 0.14 | 0.17 | 82.73 | 82.826 | 81.8401 | 13382 |
| 1731536760 | 81.86 | -2.87 | -3.39 | 82.3 | 82.3 | 81.86 | 61621 |
| 1731450000 | 84.7295 | 0 | 0.00 | 84.7295 | 84.7295 | 84.7295 | 0 |
| 1731363600 | 84.7295 | 4.72 | 5.90 | 85 | 85.0686 | 84.0616 | 67202 |
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
