
Opg Power Ventures Plc (OPG.GB)
AQSE
Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.3 | -6 | 5 | 5 | 4.7 | 12970 | 4.7 | DE |
4 | -0.4 | -7.8431372549 | 5.1 | 5.1 | 4.7 | 34986 | 4.97219586 | DE |
12 | -0.2 | -4.08163265306 | 4.9 | 6.6 | 4.5 | 44637 | 5.34773677 | DE |
26 | -6.1 | -56.4814814815 | 10.8 | 11.8 | 4.085 | 89740 | 6.77936919 | DE |
52 | -6.55 | -58.2222222222 | 11.25 | 12.38 | 4.085 | 68678 | 8.20236647 | DE |
156 | -2.3 | -32.8571428571 | 7 | 14.25 | 4.085 | 67657 | 7.86918935 | DE |
260 | -10.3 | -68.6666666667 | 15 | 21.98 | 4.085 | 62863 | 9.54482644 | DE |
Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
---|---|---|---|---|---|---|---|
1741278540 | 4.7 | 0 | 0.00 | 4.7 | 4.7 | 4.7 | 0 |
1741189020 | 4.7 | 0 | 0.00 | 4.7 | 4.7 | 4.7 | 0 |
1741083780 | 4.7 | 0 | 0.00 | 4.7 | 4.8019999 | 4.7 | 17850 |
1741016520 | 4.7 | 0 | 0.00 | 4.7 | 4.7 | 4.7 | 0 |
1740760080 | 4.7 | -0.3 | -6.00 | 5 | 5 | 4.7 | 47000 |
1740673980 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
1740584040 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
1740498240 | 5 | 0 | 0.00 | 5 | 5 | 4.945 | 21234 |
1740414420 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
1740152280 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
1740068940 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
1739982540 | 5 | 0 | 0.00 | 5 | 5 | 4.852 | 5755 |
1739895960 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
1739806500 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
1739547420 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
1739460900 | 5 | 0 | 0.00 | 5 | 5 | 4.82 | 29426 |
1739378040 | 5 | 0 | 0.00 | 5 | 5 | 4.82 | 323622 |
1739291220 | 5 | 0 | 0.00 | 5 | 5 | 4.875 | 159033 |
1739202480 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
1738937700 | 5 | 0 | 0.00 | 5 | 5 | 4.94 | 49524 |
1738855980 | 5 | -0.1 | -1.96 | 5.1 | 5.1 | 4.707 | 46272 |
1738772880 | 5.1 | 0 | 0.00 | 5.1 | 5.1 | 5.1 | 0 |
1738686480 | 5.1 | 0 | 0.00 | 5.1 | 5.1 | 4.707 | 73501 |
1738596900 | 5.1 | 0.1 | 2.00 | 5 | 5.1 | 4.705 | 151283 |
1738337520 | 5 | 0 | 0.00 | 5 | 5 | 4.5 | 244239 |
1738254840 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
1738165140 | 5 | 0 | 0.00 | 5 | 5.38 | 5 | 100000 |
1738078980 | 5 | 0 | 0.00 | 5 | 5.16 | 4.825 | 106613 |
1737975300 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
1737735960 | 5 | 0 | 0.00 | 5 | 5.0599999 | 5 | 1073 |
1737649680 | 5 | -0.5 | -9.09 | 5 | 5.23 | 5 | 11472 |
1737563340 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 0 |
1737476940 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 0 |
1737390480 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 0 |
1737131340 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 0 |
1737044940 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 0 |
1736955300 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 0 |
1736869080 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 0 |
1736782500 | 5.5 | 0 | 0.00 | 5.5 | 5.5599999 | 5.5 | 36318 |
1736524020 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 0 |
1736439600 | 5.5 | -0.5 | -8.33 | 6 | 6 | 5.5 | 43062 |
1736353620 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
1736264400 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
1736180880 | 6 | 0 | 0.00 | 6 | 6 | 5.89 | 6536 |
1735918500 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
1735832160 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
1735662660 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
1735576260 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
1735313700 | 6 | -0.5 | -7.69 | 6 | 6 | 6 | 0 |
1735057680 | 6.5 | 0 | 0.00 | 6.5 | 6.5 | 6.5 | 0 |
1734971280 | 6.5 | 0.5 | 8.33 | 6 | 6.6 | 6 | 320263 |
1734712200 | 6 | 0.7 | 13.21 | 5.5 | 6.34 | 5.5 | 234519 |
1734622440 | 5.3 | 0 | 0.00 | 5.3 | 5.3 | 5.0599999 | 17964 |
1734536340 | 5.3 | 0 | 0.00 | 5.3 | 5.5 | 5.24 | 95238 |
1734449880 | 5.3 | 0.3 | 6.00 | 5 | 5.5 | 4.9 | 149173 |
1734366420 | 5 | 0 | 0.00 | 5 | 5.14 | 4.51 | 68559 |
1734104460 | 5 | 0.1 | 2.04 | 4.9 | 5 | 4.525 | 4000 |
1734020880 | 4.9 | 0 | 0.00 | 4.9 | 4.9 | 4.525 | 46879 |
1733931060 | 4.9 | 0 | 0.00 | 4.9 | 4.9 | 4.9 | 0 |
1733848080 | 4.9 | -0.1 | -2.00 | 5 | 5 | 4.59 | 90000 |
1733761860 | 5 | 0.1 | 2.04 | 4.9 | 5 | 4.8789999 | 99174 |
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