Premium
Opg Power Ventures Plc (OPG.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 | -0.5 | -10.6382978723 | 4.7 | 4.802 | 4 | 9570 | 4.32382445 | DE |
| 4 | -0.8 | -16 | 5 | 5 | 4 | 31696 | 4.92671788 | DE |
| 12 | -0.8 | -16 | 5 | 6.6 | 4 | 42981 | 5.35152346 | DE |
| 26 | -6.1 | -59.2233009709 | 10.3 | 11.8 | 4 | 89988 | 6.771987 | DE |
| 52 | -6.55 | -60.9302325581 | 10.75 | 12.38 | 4 | 68101 | 8.16675864 | DE |
| 156 | -2.3 | -35.3846153846 | 6.5 | 14.25 | 4 | 66367 | 7.88462309 | DE |
| 260 | -7.3 | -63.4782608696 | 11.5 | 21.98 | 4 | 62641 | 9.53166478 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741624140 | 4.1 | -0.6 | -12.77 | 4.7 | 4.7 | 4 | 30000 |
| 1741364940 | 4.7 | 0 | 0.00 | 4.7 | 4.7 | 4.7 | 0 |
| 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 |
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
