Premium
OptiBiotix Health plc (OPTI.GB)
AQSE
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2 | 11.7647058824 | 17 | 19.5 | 17 | 5441 | 18 | DE |
| 4 | 1.5 | 8.57142857143 | 17.5 | 23.5 | 16.5 | 34809 | 19.14400271 | DE |
| 12 | 4.5 | 31.0344827586 | 14.5 | 23.5 | 10.025 | 21555 | 16.12832852 | DE |
| 26 | 4 | 26.6666666667 | 15 | 34.5 | 10.025 | 24798 | 19.98256905 | DE |
| 52 | -7.5 | -28.3018867925 | 26.5 | 34.5 | 10.025 | 19041 | 20.88859635 | DE |
| 156 | -27 | -58.6956521739 | 46 | 46 | 6 | 27091 | 24.68274009 | DE |
| 260 | -39.5 | -67.5213675214 | 58.5 | 71.8 | 6 | 31226 | 37.06515114 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735918500 | 19 | 0.5 | 2.70 | 18.5 | 19.5 | 18.5 | 0 |
| 1735832160 | 18.5 | 0.5 | 2.78 | 18.5 | 18.5 | 18.5 | 0 |
| 1735662660 | 18 | 0 | 0.00 | 18 | 18 | 18 | 0 |
| 1735576260 | 18 | 1 | 5.88 | 17 | 18.5 | 17 | 16324 |
| 1735313700 | 17 | -1 | -5.56 | 17 | 17.07 | 17 | 3843 |
| 1735057680 | 18 | 0 | 0.00 | 18 | 18 | 18 | 0 |
| 1734971280 | 18 | 0 | 0.00 | 18 | 18 | 17.59 | 5000 |
| 1734712200 | 18 | -0.5 | -2.70 | 18.5 | 18.5 | 17.5 | 1852 |
| 1734622440 | 18.5 | 0 | 0.00 | 18.5 | 19.37 | 18.5 | 6500 |
| 1734536340 | 18.5 | -2.5 | -11.90 | 21 | 21 | 18.5 | 295562 |
| 1734449880 | 21 | -2.5 | -10.64 | 23.5 | 23.5 | 20.65 | 40564 |
| 1734366420 | 23.5 | 1.5 | 6.82 | 22 | 23.5 | 21.5 | 22286 |
| 1734104460 | 22 | 3 | 15.79 | 19 | 22 | 19 | 16852 |
| 1734020880 | 19 | -0.5 | -2.56 | 19.5 | 19.925 | 18.85 | 18131 |
| 1733931060 | 19.5 | 2.5 | 14.71 | 17 | 20.01 | 17 | 87722 |
| 1733848080 | 17 | 0.5 | 3.03 | 16.5 | 17 | 16.5 | 0 |
| 1733761860 | 16.5 | -1 | -5.71 | 17.5 | 17.5 | 16.5 | 7500 |
| 1733495700 | 17.5 | -1.5 | -7.89 | 19 | 19 | 17.5 | 0 |
| 1733416140 | 19 | 1 | 5.56 | 18 | 19.5 | 18 | 7913 |
| 1733326500 | 18 | 0.5 | 2.86 | 17.5 | 18 | 17.5 | 10000 |
| 1733239800 | 17.5 | 0.5 | 2.94 | 18 | 18.4 | 16.68 | 56909 |
| 1733156940 | 17 | 0 | 0.00 | 18 | 18 | 17 | 26471 |
| 1732897620 | 17 | 0.5 | 3.03 | 16.5 | 19 | 16.5 | 56614 |
| 1732808160 | 16.5 | 2.5 | 17.86 | 14 | 17.22 | 14 | 9446 |
| 1732721820 | 14 | 1 | 7.69 | 13 | 14.49 | 12.5 | 44839 |
| 1732638480 | 13 | 0 | 0.00 | 13 | 14 | 13 | 0 |
| 1732548840 | 13 | 1 | 8.33 | 12 | 13.31 | 12 | 3035 |
| 1732289460 | 12 | -0.5 | -4.00 | 12.5 | 12.5 | 10.975 | 107282 |
| 1732203480 | 12.5 | -0.5 | -3.85 | 13 | 13 | 12.5 | 5154 |
| 1732120140 | 13 | -1 | -7.14 | 14 | 14 | 13 | 0 |
| 1732033620 | 14 | 0 | 0.00 | 14 | 14 | 14 | 0 |
| 1731947580 | 14 | 0 | 0.00 | 14 | 14 | 14 | 0 |
| 1731688080 | 14 | 0 | 0.00 | 14 | 14 | 14 | 0 |
| 1731598260 | 14 | 0 | 0.00 | 14 | 14 | 13.62 | 10000 |
| 1731511920 | 14 | 1 | 7.69 | 13 | 14 | 13 | 40000 |
| 1731428820 | 13 | 0 | 0.00 | 13 | 13 | 13 | 0 |
| 1731342540 | 13 | 0 | 0.00 | 13 | 13 | 12.44 | 4000 |
| 1731083160 | 13 | 0 | 0.00 | 13 | 13 | 12.4375 | 4028 |
| 1730993820 | 13 | 2 | 18.18 | 13 | 13 | 12.34 | 12888 |
| 1730910480 | 11 | 0 | 0.00 | 11 | 11 | 11 | 0 |
| 1730824080 | 11 | 0.5 | 4.76 | 10.5 | 11 | 10.377 | 13504 |
| 1730737740 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.025 | 1950 |
| 1730475300 | 10.5 | -0.5 | -4.55 | 11 | 11 | 10.385 | 2997 |
| 1730388900 | 11 | 0 | 0.00 | 11 | 11 | 11 | 0 |
| 1730305440 | 11 | 0 | 0.00 | 11 | 11.18 | 10.41 | 33934 |
| 1730193840 | 11 | -1 | -8.33 | 12 | 12 | 11 | 2581 |
| 1730132940 | 12 | -1 | -7.69 | 13 | 13 | 11.525 | 26973 |
| 1729869960 | 13 | 1 | 8.33 | 12 | 13 | 12 | 2500 |
| 1729783680 | 12 | 1 | 9.09 | 11 | 12.4 | 11 | 70580 |
| 1729697340 | 11 | -0.5 | -4.35 | 11.5 | 11.5 | 11 | 0 |
| 1729610340 | 11.5 | -1.5 | -11.54 | 13 | 13 | 10.12 | 40429 |
| 1729524420 | 13 | 0 | 0.00 | 13 | 13 | 12.075 | 5400 |
| 1729262100 | 13 | -1 | -7.14 | 14 | 14 | 12.9275 | 42430 |
| 1729178580 | 14 | -0.5 | -3.45 | 14.5 | 14.5 | 14 | 0 |
| 1729092540 | 14.5 | 0 | 0.00 | 14.5 | 14.5 | 14.5 | 0 |
| 1729006140 | 14.5 | 0 | 0.00 | 14.5 | 14.5 | 14.5 | 0 |
| 1728919680 | 14.5 | 0 | 0.00 | 14.5 | 14.5 | 14.5 | 0 |
| 1728657480 | 14.5 | 0.5 | 3.57 | 14 | 14.5 | 14 | 17849 |
| 1728574140 | 14 | 1 | 7.69 | 13 | 14.77 | 13 | 81763 |
| 1728484740 | 13 | -0.5 | -3.70 | 13.5 | 13.5 | 11.37 | 48659 |
| 1728401340 | 13.5 | -1 | -6.90 | 14.5 | 14.5 | 13.02 | 13966 |
| 1728311580 | 14.5 | -0.5 | -3.33 | 15 | 15 | 14 | 15492 |
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
