Premium
Okta Inc (O1KT34)
BOV
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 | 0.99 | 4 | 24.75 | 25.89 | 24.75 | 28 | 25.43277108 | DR |
| 4 | 2.24 | 9.53191489362 | 23.5 | 28.08 | 23.2 | 3539 | 25.90360436 | DR |
| 12 | 5.87 | 29.5420231505 | 19.87 | 28.08 | 19.66 | 2115 | 24.94044779 | DR |
| 26 | -0.6 | -2.27790432802 | 26.34 | 28.08 | 19.66 | 1201 | 24.66819554 | DR |
| 52 | 3.84 | 17.5342465753 | 21.9 | 28.35 | 19.66 | 771 | 24.74518188 | DR |
| 156 | -38.86 | -60.1547987616 | 64.6 | 65.7 | 11.21 | 1237 | 29.39538917 | DR |
| 260 | -34.86 | -57.5247524752 | 60.6 | 78.25 | 11.21 | 1171 | 40.06517008 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735334940 | 25.74 | 0 | 0.00 | 25.74 | 25.74 | 25.74 | 0 |
| 1735248540 | 25.74 | -0.15 | -0.58 | 25.74 | 25.74 | 25.74 | 25 |
| 1734989340 | 25.89 | 0.6 | 2.37 | 25.89 | 25.89 | 25.89 | 1 |
| 1734730200 | 25.29 | 0.03 | 0.12 | 24.75 | 25.29 | 24.75 | 57 |
| 1734643800 | 25.26 | -1.62 | -6.03 | 26.1 | 26.1 | 25 | 24 |
| 1734557400 | 26.88 | 1.17 | 4.55 | 26.25 | 26.88 | 26.25 | 6 |
| 1734470940 | 25.71 | -0.27 | -1.04 | 26.06 | 26.31 | 25.56 | 1074 |
| 1734384540 | 25.98 | 0.98 | 3.92 | 25.95 | 25.98 | 25.4 | 2535 |
| 1734125340 | 25 | -0.47 | -1.85 | 25 | 25 | 25 | 48 |
| 1734039000 | 25.47 | -0.36 | -1.39 | 25.35 | 25.56 | 25.35 | 60 |
| 1733952540 | 25.83 | 0.51 | 2.01 | 25.05 | 25.83 | 25.05 | 337 |
| 1733866140 | 25.32 | -0.63 | -2.43 | 25.32 | 25.32 | 25.32 | 27 |
| 1733779800 | 25.95 | 0 | 0.00 | 25.95 | 25.95 | 25.95 | 0 |
| 1733520600 | 25.95 | 0.39 | 1.53 | 25.35 | 25.95 | 25.35 | 31 |
| 1733434200 | 25.56 | -0.38 | -1.46 | 26.16 | 26.7 | 25.38 | 392 |
| 1733347800 | 25.94 | 1.34 | 5.45 | 27.81 | 28.08 | 25.14 | 54489 |
| 1733261340 | 24.6 | 0 | 0.00 | 24.6 | 24.6 | 24.2 | 313 |
| 1733174940 | 24.6 | 1.2 | 5.13 | 24.5 | 24.6 | 24.5 | 501 |
| 1732915740 | 23.4 | 1.25 | 5.64 | 23.5 | 23.5 | 23.2 | 246 |
| 1732829400 | 22.15 | 0 | 0.00 | 22.15 | 22.15 | 22.15 | 0 |
| 1732743000 | 22.15 | 0 | 0.00 | 22.15 | 22.15 | 22.15 | 0 |
| 1732656600 | 22.15 | -0.01 | -0.05 | 22.15 | 22.15 | 22.15 | 440 |
| 1732570140 | 22.16 | 0 | 0.00 | 22.16 | 22.16 | 22.16 | 0 |
| 1732310940 | 22.16 | 1.39 | 6.69 | 22.16 | 22.16 | 22.16 | 3 |
| 1732224540 | 20.77 | 0 | 0.00 | 20.77 | 20.77 | 20.77 | 0 |
| 1732051740 | 20.77 | 0 | 0.00 | 20.77 | 20.77 | 20.77 | 0 |
| 1731965340 | 20.77 | -2.23 | -9.70 | 21.11 | 21.11 | 20.77 | 1589 |
| 1731619800 | 23 | 0 | 0.00 | 23 | 23 | 23 | 0 |
| 1731533400 | 23 | 0.34 | 1.50 | 23 | 23 | 23 | 100 |
| 1731446940 | 22.66 | 0 | 0.00 | 22.66 | 22.66 | 22.66 | 200 |
| 1731360540 | 22.66 | 0.8 | 3.66 | 21.86 | 22.66 | 21.86 | 21 |
| 1731101340 | 21.86 | 0 | 0.00 | 21.86 | 21.86 | 21.86 | 0 |
| 1731014940 | 21.86 | 0.86 | 4.10 | 21.86 | 21.86 | 21.86 | 10 |
| 1730928600 | 21 | 0 | 0.00 | 21 | 21 | 21 | 0 |
| 1730842200 | 21 | 0 | 0.00 | 21 | 21 | 21 | 0 |
| 1730755800 | 21 | 0 | 0.00 | 21 | 21 | 21 | 0 |
| 1730496600 | 21 | 0.4 | 1.94 | 21 | 21 | 21 | 100 |
| 1730410200 | 20.6 | 0 | 0.00 | 20.6 | 20.6 | 20.6 | 0 |
| 1730323800 | 20.6 | 0 | 0.00 | 20.6 | 20.6 | 20.6 | 0 |
| 1730237400 | 20.6 | 0 | 0.00 | 20.6 | 20.6 | 20.6 | 0 |
| 1730151000 | 20.6 | 0 | 0.00 | 20.6 | 20.6 | 20.6 | 0 |
| 1729891800 | 20.6 | -0.05 | -0.24 | 20.65 | 20.82 | 20.6 | 645 |
| 1729805400 | 20.65 | -0.61 | -2.87 | 20.92 | 20.92 | 20.65 | 2000 |
| 1729718940 | 21.26 | 0 | 0.00 | 21.26 | 21.26 | 21.26 | 0 |
| 1729632540 | 21.26 | 0 | 0.00 | 21.26 | 21.26 | 21.26 | 0 |
| 1729546140 | 21.26 | -0.7 | -3.19 | 21.55 | 21.55 | 21.26 | 773 |
| 1729286940 | 21.96 | 0 | 0.00 | 21.96 | 21.96 | 21.96 | 0 |
| 1729200540 | 21.96 | 0 | 0.00 | 21.96 | 21.96 | 21.96 | 0 |
| 1729114140 | 21.96 | -0.28 | -1.26 | 22 | 22 | 21.96 | 6 |
| 1729027740 | 22.24 | 0.48 | 2.21 | 22.24 | 22.24 | 22.24 | 309 |
| 1728941340 | 21.76 | -0.1 | -0.46 | 21.76 | 21.76 | 21.76 | 1 |
| 1728682200 | 21.86 | 0.66 | 3.11 | 21.93 | 21.93 | 21.86 | 4905 |
| 1728595800 | 21.2 | 0 | 0.00 | 21.2 | 21.2 | 21.2 | 0 |
| 1728509400 | 21.2 | 0.95 | 4.69 | 21 | 21.28 | 20.98 | 4459 |
| 1728422940 | 20.25 | 0.59 | 3.00 | 20.04 | 20.25 | 20.04 | 14 |
| 1728336600 | 19.66 | -0.06 | -0.30 | 19.76 | 19.78 | 19.66 | 50 |
| 1728077400 | 19.72 | -0.16 | -0.80 | 19.87 | 19.87 | 19.72 | 338 |
| 1727991000 | 19.88 | -0.15 | -0.75 | 19.72 | 19.88 | 19.72 | 5 |
| 1727904600 | 20.03 | 0 | 0.00 | 20.03 | 20.03 | 20.03 | 0 |
| 1727818200 | 20.03 | -0.11 | -0.55 | 19.96 | 20.03 | 19.96 | 385 |
| 1727731800 | 20.14 | -0.04 | -0.20 | 20.08 | 20.3 | 20.08 | 526 |
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
