Premium
One Media IP Group PLC (OMIP.GB)
AQSE
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 4.5 | 4.75 | 4.5 | 0 | 0 | DE |
| 4 | 0.5 | 12.5 | 4 | 4.75 | 4 | 10526 | 4.25 | DE |
| 12 | 0.5 | 12.5 | 4 | 4.75 | 3.5 | 18793 | 4.04737675 | DE |
| 26 | 0.9 | 25 | 3.6 | 4.75 | 3.5 | 10995 | 4.1307403 | DE |
| 52 | -0.1 | -2.17391304348 | 4.6 | 5.5 | 3.5 | 11874 | 4.31998409 | DE |
| 156 | -2.4 | -34.7826086957 | 6.9 | 8.6 | 3.5 | 14596 | 5.84012172 | DE |
| 260 | -1.5 | -25 | 6 | 9.25 | 3.5 | 25860 | 6.81324852 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1733848080 | 4 | 0.15 | 3.90 | 3.85 | 4.05 | 3.7 | 88000 |
| 1733761860 | 3.85 | -0.3 | -7.23 | 4.15 | 4.3 | 3.7 | 100000 |
| 1733495700 | 4.15 | 0.05 | 1.22 | 4.1 | 4.3 | 4.1 | 0 |
| 1733416140 | 4.1 | 0 | 0.00 | 4.1 | 4.2 | 4.025 | 3200 |
| 1733326500 | 4.1 | 0 | 0.00 | 4.1 | 4.2 | 4.025 | 25000 |
| 1733239800 | 4.1 | 0 | 0.00 | 4.1 | 4.2 | 4.025 | 6741 |
| 1733156940 | 4.1 | -0.25 | -5.75 | 4.35 | 4.35 | 4.025 | 50000 |
| 1732897620 | 4.35 | 0 | 0.00 | 4.35 | 4.35 | 4.2 | 0 |
| 1732808160 | 4.35 | 0.25 | 6.10 | 4.1 | 4.35 | 4.1 | 0 |
| 1732721820 | 4.1 | 0.6 | 17.14 | 3.5 | 4.25 | 3.5 | 84198 |
| 1732638480 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 0 |
| 1732548840 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 0 |
| 1732289460 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 0 |
| 1732203480 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 0 |
| 1732120140 | 3.5 | 0 | 0.00 | 3.5 | 3.755 | 3.5 | 7671 |
| 1732033620 | 3.5 | -0.25 | -6.67 | 3.75 | 4 | 3.5 | 0 |
| 1731947580 | 3.75 | 0 | 0.00 | 3.75 | 4 | 3.75 | 0 |
| 1731688080 | 3.75 | 0 | 0.00 | 3.75 | 4 | 3.75 | 0 |
| 1731598260 | 3.75 | 0 | 0.00 | 3.75 | 4 | 3.75 | 0 |
| 1731511920 | 3.75 | 0 | 0.00 | 3.75 | 4 | 3.75 | 0 |
| 1731428820 | 3.75 | -0.25 | -6.25 | 4 | 4 | 3.65 | 100000 |
| 1731342540 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
| 1731083160 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
| 1730993820 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
| 1730910480 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
| 1730824080 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
| 1730737740 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
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
