Premium
One Media IP Group PLC (OMIP.GB)
AQSE
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 4.05 | 4.08 | 4.05 | 50000 | 4.05 | DE |
| 4 | -0.2 | -4.70588235294 | 4.25 | 4.75 | 4.05 | 110830 | 4.15 | DE |
| 12 | -0.2 | -4.70588235294 | 4.25 | 4.75 | 4 | 49381 | 4.14343733 | DE |
| 26 | -0.2 | -4.70588235294 | 4.25 | 4.75 | 3.5 | 27324 | 4.11521351 | DE |
| 52 | -0.2 | -4.70588235294 | 4.25 | 5.5 | 3.5 | 20443 | 4.24657182 | DE |
| 156 | -2.7 | -40 | 6.75 | 8.6 | 3.5 | 17040 | 5.50470239 | DE |
| 260 | -2.2 | -35.2 | 6.25 | 9.25 | 3.5 | 27460 | 6.63034958 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741624140 | 4.05 | 0 | 0.00 | 4.05 | 4.05 | 4.05 | 0 |
| 1741364940 | 4.05 | 0 | 0.00 | 4.05 | 4.05 | 4.05 | 0 |
| 1741278540 | 4.05 | 0 | 0.00 | 4.05 | 4.05 | 4.05 | 0 |
| 1741189020 | 4.05 | 0 | 0.00 | 4.05 | 4.05 | 4.05 | 0 |
| 1741083780 | 4.05 | 0 | 0.00 | 4.05 | 4.08 | 4.05 | 250000 |
| 1741016520 | 4.05 | -0.1 | -2.41 | 4.05 | 4.05 | 4.05 | 0 |
| 1740760080 | 4.15 | 0 | 0.00 | 4.15 | 4.75 | 4.15 | 0 |
| 1740673980 | 4.15 | 0 | 0.00 | 4.15 | 4.75 | 4.15 | 0 |
| 1740584040 | 4.15 | 0 | 0.00 | 4.15 | 4.75 | 4.15 | 0 |
| 1740498240 | 4.15 | 0 | 0.00 | 4.15 | 4.75 | 4.15 | 0 |
| 1740414420 | 4.15 | 0 | 0.00 | 4.15 | 4.75 | 4.15 | 70000 |
| 1740152280 | 4.15 | 0 | 0.00 | 4.15 | 4.75 | 4.15 | 0 |
| 1740068940 | 4.15 | 0 | 0.00 | 4.15 | 4.75 | 4.15 | 0 |
| 1739982540 | 4.15 | 0 | 0.00 | 4.15 | 4.75 | 4.15 | 0 |
| 1739895960 | 4.15 | 0 | 0.00 | 4.15 | 4.75 | 4.15 | 0 |
| 1739806500 | 4.15 | -0.25 | -5.68 | 4.4 | 4.75 | 4.15 | 1796598 |
| 1739547420 | 4.4 | 0 | 0.00 | 4.4 | 4.75 | 4.4 | 0 |
| 1739460900 | 4.4 | 0 | 0.00 | 4.4 | 4.75 | 4.4 | 0 |
| 1739378040 | 4.4 | 0 | 0.00 | 4.4 | 4.75 | 4.4 | 0 |
| 1739291220 | 4.4 | 0.15 | 3.53 | 4.25 | 4.75 | 4.25 | 100000 |
| 1739202480 | 4.25 | 0 | 0.00 | 4.25 | 4.75 | 4.25 | 0 |
| 1738937700 | 4.25 | 0 | 0.00 | 4.25 | 4.75 | 4.25 | 0 |
| 1738855980 | 4.25 | -0.25 | -5.56 | 4.5 | 4.75 | 4.25 | 0 |
| 1738772880 | 4.5 | 0 | 0.00 | 4.5 | 4.75 | 4.5 | 0 |
| 1738686480 | 4.5 | 0 | 0.00 | 4.5 | 4.75 | 4.5 | 0 |
| 1738596900 | 4.5 | 0 | 0.00 | 4.5 | 4.75 | 4.5 | 0 |
| 1738337520 | 4.5 | 0 | 0.00 | 4.5 | 4.75 | 4.5 | 0 |
| 1738254840 | 4.5 | 0 | 0.00 | 4.5 | 4.75 | 4.5 | 0 |
| 1738165140 | 4.5 | 0 | 0.00 | 4.5 | 4.75 | 4.5 | 0 |
| 1738078980 | 4.5 | 0 | 0.00 | 4.5 | 4.75 | 4.5 | 0 |
| 1737975300 | 4.5 | 0 | 0.00 | 4.5 | 4.75 | 4.5 | 0 |
| 1737735960 | 4.5 | 0 | 0.00 | 4.5 | 4.75 | 4.5 | 0 |
| 1737649680 | 4.5 | 0 | 0.00 | 4.5 | 4.75 | 4.5 | 0 |
| 1737563340 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
| 1737476940 | 4.5 | 0 | 0.00 | 4.5 | 4.75 | 4.5 | 0 |
| 1737390480 | 4.5 | 0 | 0.00 | 4.5 | 4.75 | 4.25 | 0 |
| 1737131340 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.25 | 0 |
| 1737044940 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.25 | 0 |
| 1736955300 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.25 | 0 |
| 1736869080 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.25 | 0 |
| 1736782500 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.25 | 0 |
| 1736524020 | 4.5 | 0.5 | 12.50 | 4 | 4.5 | 4 | 100000 |
| 1736439600 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
| 1736353620 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
| 1736264400 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
| 1736180880 | 4 | 0 | 0.00 | 4 | 4.189 | 4 | 100000 |
| 1735918500 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
| 1735832160 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
| 1735662660 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
| 1735576260 | 4 | 0 | 0.00 | 4 | 4.05 | 4 | 150000 |
| 1735313700 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
| 1735057680 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
| 1734971280 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
| 1734712200 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
| 1734622440 | 4 | 0 | 0.00 | 4 | 4.095 | 4 | 100000 |
| 1734536340 | 4 | -0.25 | -5.88 | 4.25 | 4.5 | 4 | 0 |
| 1734449880 | 4.25 | 0 | 0.00 | 4.25 | 4.5 | 4.25 | 0 |
| 1734366420 | 4.25 | 0 | 0.00 | 4.25 | 4.5 | 4.25 | 0 |
| 1734104460 | 4.25 | 0 | 0.00 | 4.25 | 4.5 | 4.25 | 0 |
| 1734020880 | 4.25 | 0 | 0.00 | 4.25 | 4.5 | 4.25 | 0 |
| 1733931060 | 4.25 | 0.25 | 6.25 | 4.25 | 4.5 | 4 | 100000 |
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
