Premium
Ocean Power Technologies Inc (OPTT)
AMEX
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 | -0.0189 | -6.77662244532 | 0.2789 | 0.2825 | 0.2401 | 3182768 | 0.25996527 | CS |
| 4 | -0.131 | -33.5038363171 | 0.391 | 0.44 | 0.2401 | 6152718 | 0.30223143 | CS |
| 12 | -0.1092 | -29.5774647887 | 0.3692 | 0.44 | 0.2401 | 3977134 | 0.33145234 | CS |
| 26 | -0.05 | -16.1290322581 | 0.31 | 0.72 | 0.2401 | 9048903 | 0.46148148 | CS |
| 52 | -0.2432 | -48.3306836248 | 0.5032 | 0.9 | 0.2401 | 7302301 | 0.49113145 | CS |
| 156 | -0.36 | -58.064516129 | 0.62 | 1.75 | 0.12 | 9347116 | 0.50656457 | CS |
| 260 | -2.25 | -89.6414342629 | 2.51 | 3.28 | 0.12 | 5887489 | 0.57139292 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782772200 | 0.265 | 0.011 | 4.33 | 0.258 | 0.265 | 0.253 | 1969344 |
| 1782513000 | 0.254 | 0.007 | 2.83 | 0.244 | 0.2586 | 0.2401 | 2015076 |
| 1782426600 | 0.247 | -0.013 | -5.00 | 0.2677 | 0.268 | 0.2425 | 4211352 |
| 1782340200 | 0.26 | -0.0165 | -5.97 | 0.28 | 0.2824999 | 0.26 | 4260362 |
| 1782253800 | 0.2765 | -0.0035 | -1.25 | 0.2789 | 0.28 | 0.2715 | 3436908 |
| 1782167400 | 0.28 | -0.0125 | -4.27 | 0.291 | 0.295 | 0.28 | 2640537 |
| 1781821800 | 0.2925 | 0.0105001 | 3.72 | 0.2834999 | 0.2925 | 0.2824999 | 2613605 |
| 1781735400 | 0.2819999 | 0.0024999 | 0.89 | 0.2851 | 0.2902 | 0.2809 | 3335949 |
| 1781649000 | 0.2795 | -0.0077 | -2.68 | 0.2888 | 0.29 | 0.2795 | 3841306 |
| 1781562600 | 0.2872 | 0.013 | 4.74 | 0.2914 | 0.295 | 0.2814999 | 6445471 |
| 1781303400 | 0.2742 | -0.0208 | -7.05 | 0.292 | 0.2948 | 0.2738 | 4798843 |
| 1781217000 | 0.295 | 0.0245 | 9.06 | 0.28 | 0.295 | 0.278 | 4943505 |
| 1781130600 | 0.2705 | -0.0144 | -5.05 | 0.275 | 0.2885 | 0.2705 | 4493874 |
| 1781044200 | 0.2849 | -0.0131 | -4.40 | 0.301 | 0.3089 | 0.2718 | 10724941 |
| 1780957800 | 0.298 | 0.0067 | 2.30 | 0.2947 | 0.3011 | 0.2947 | 7539685 |
| 1780698600 | 0.2913 | -0.0967 | -24.92 | 0.3185 | 0.32 | 0.2899 | 31449006 |
| 1780612200 | 0.388 | -0.0072 | -1.82 | 0.3794 | 0.4021 | 0.3786 | 2220484 |
| 1780525800 | 0.3952 | -0.0242 | -5.77 | 0.4342 | 0.44 | 0.3901 | 7244153 |
| 1780439400 | 0.4194 | 0.0294 | 7.54 | 0.391 | 0.425 | 0.3826 | 8696450 |
| 1780353000 | 0.39 | 0.0132 | 3.50 | 0.39 | 0.394 | 0.3773 | 3182652 |
| 1780093800 | 0.3768 | -0.0167 | -4.24 | 0.4 | 0.4091 | 0.371 | 4025633 |
| 1780007400 | 0.3935 | 0.0285 | 7.81 | 0.3716 | 0.3935 | 0.3676 | 5130536 |
| 1779921000 | 0.365 | 0.0116 | 3.28 | 0.3556 | 0.365 | 0.3512 | 2222390 |
| 1779834600 | 0.3534 | -0.0033 | -0.93 | 0.3624 | 0.375 | 0.35 | 4047135 |
| 1779489000 | 0.3567 | 0.0235 | 7.05 | 0.3365 | 0.361 | 0.3365 | 3237357 |
| 1779402600 | 0.3332 | -0.0001 | -0.03 | 0.333 | 0.3449999 | 0.33 | 2220306 |
| 1779316200 | 0.3333 | 0.0181 | 5.74 | 0.32 | 0.3394 | 0.311 | 3259605 |
| 1779229800 | 0.3152 | 0.0002 | 0.06 | 0.32 | 0.325 | 0.3152 | 2046015 |
| 1779143400 | 0.315 | -0.02 | -5.97 | 0.335 | 0.3414 | 0.3134 | 3586323 |
| 1778884200 | 0.335 | -0.0081 | -2.36 | 0.3416 | 0.342 | 0.335 | 2846711 |
| 1778797800 | 0.3431 | 0.0028 | 0.82 | 0.341 | 0.3449 | 0.3333 | 3001924 |
| 1778711400 | 0.3403 | -0.0064 | -1.85 | 0.3459 | 0.35 | 0.3403 | 2375237 |
| 1778625000 | 0.3467 | -0.0106 | -2.97 | 0.3506 | 0.3549 | 0.3409 | 2857233 |
| 1778538600 | 0.3573 | 0.0078 | 2.23 | 0.35 | 0.3609 | 0.3469999 | 2868343 |
| 1778279400 | 0.3495 | -0.0023 | -0.65 | 0.3547 | 0.3547 | 0.3453 | 2457769 |
| 1778193000 | 0.3518 | -0.0067 | -1.87 | 0.3619 | 0.366 | 0.3451 | 2894981 |
| 1778106600 | 0.3585 | 0.0085 | 2.43 | 0.3549 | 0.362 | 0.3511 | 1994349 |
| 1778020200 | 0.35 | -0.005 | -1.41 | 0.3580999 | 0.3592 | 0.3454999 | 2146944 |
| 1777933800 | 0.355 | -0.0113 | -3.08 | 0.3617 | 0.37 | 0.355 | 2853262 |
| 1777674600 | 0.3663 | 0.005 | 1.38 | 0.3614 | 0.3687 | 0.3574 | 1448791 |
| 1777588200 | 0.3613 | 0.0143001 | 4.12 | 0.35 | 0.3675 | 0.3479999 | 1819217 |
| 1777501800 | 0.3469999 | -0.0059 | -1.67 | 0.354 | 0.3549 | 0.343 | 2298495 |
| 1777415400 | 0.3529 | -0.0156 | -4.23 | 0.3666 | 0.3666 | 0.35 | 2905499 |
| 1777329000 | 0.3685 | -0.0035 | -0.94 | 0.3696999 | 0.3701 | 0.3608 | 2440695 |
| 1777069800 | 0.372 | 0.01 | 2.76 | 0.3679 | 0.375 | 0.3575 | 3208351 |
| 1776983400 | 0.362 | -0.0205 | -5.36 | 0.3815 | 0.3817999 | 0.3549 | 4439683 |
| 1776897000 | 0.3825 | 0.0167 | 4.57 | 0.3696 | 0.3825 | 0.3685 | 3769635 |
| 1776810600 | 0.3658 | -0.0122 | -3.23 | 0.3769 | 0.385 | 0.364 | 4266421 |
| 1776724200 | 0.378 | -0.0051 | -1.33 | 0.3755 | 0.3817 | 0.3716999 | 2379642 |
| 1776465000 | 0.3831 | 0.0066 | 1.75 | 0.4 | 0.4051 | 0.3781 | 4219052 |
| 1776378600 | 0.3765 | -0.0036 | -0.95 | 0.3829 | 0.3868 | 0.3701 | 3402141 |
| 1776292200 | 0.3801 | -0.0014 | -0.37 | 0.3795 | 0.385 | 0.3676 | 3926061 |
| 1776205800 | 0.3815 | 0.0014 | 0.37 | 0.39 | 0.399 | 0.375 | 2506616 |
| 1776119400 | 0.3801 | 0.0191 | 5.29 | 0.3592 | 0.3857999 | 0.359 | 3084662 |
| 1775860200 | 0.361 | -0.0155 | -4.12 | 0.3765 | 0.3847999 | 0.361 | 1942430 |
| 1775773800 | 0.3765 | 0.0107 | 2.93 | 0.3674 | 0.379 | 0.36 | 1702057 |
| 1775687400 | 0.3658 | 0.0098 | 2.75 | 0.37 | 0.3756 | 0.36 | 2115737 |
| 1775601000 | 0.356 | -0.0178 | -4.76 | 0.3691999 | 0.3694 | 0.348016 | 2642251 |
| 1775514600 | 0.3738 | 0.0086 | 2.35 | 0.3633 | 0.389 | 0.363 | 2697072 |
| 1775169000 | 0.3652 | 0.0169 | 4.85 | 0.3366 | 0.3665 | 0.3336 | 2872674 |
| 1775082600 | 0.3483 | -0.0017 | -0.49 | 0.3609 | 0.3648 | 0.34 | 5134121 |
| 1774996200 | 0.35 | 0.0213 | 6.48 | 0.335 | 0.3529 | 0.3338 | 4828737 |
| 1774909800 | 0.3287 | -0.0012 | -0.36 | 0.3352 | 0.3438 | 0.3207999 | 3538483 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
