Premium
Opyl Limited (OPL)
ASX
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.001 | -4 | 0.025 | 0.025 | 0.024 | 84495 | 0.02429588 | DE |
| 4 | 0 | 0 | 0.024 | 0.033 | 0.024 | 311741 | 0.03018292 | DE |
| 12 | 0.009 | 60 | 0.015 | 0.033 | 0.015 | 212887 | 0.02401689 | DE |
| 26 | 0.006 | 33.3333333333 | 0.018 | 0.033 | 0.015 | 245377 | 0.02386034 | DE |
| 52 | 0.003 | 14.2857142857 | 0.021 | 0.033 | 0.014 | 332680 | 0.0222643 | DE |
| 156 | -0.049 | -67.1232876712 | 0.073 | 0.08 | 0.014 | 214894 | 0.02837442 | DE |
| 260 | -0.061 | -71.7647058824 | 0.085 | 0.34 | 0.014 | 187822 | 0.08746339 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1744870500 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1744784100 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1744697700 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1744611300 | 0.025 | 0.001 | 4.17 | 0.025 | 0.025 | 0.025 | 50000 |
| 1744352100 | 0.024 | -0.003 | -11.11 | 0.025 | 0.025 | 0.024 | 118990 |
| 1744265700 | 0.027 | 0 | 0.00 | 0.027 | 0.027 | 0.027 | 0 |
| 1744179300 | 0.027 | 0 | 0.00 | 0.027 | 0.027 | 0.027 | 0 |
| 1744092900 | 0.027 | 0 | 0.00 | 0.027 | 0.027 | 0.027 | 2228 |
| 1744006500 | 0.027 | -0.004 | -12.90 | 0.025 | 0.027 | 0.025 | 44772 |
| 1743743700 | 0.031 | 0 | 0.00 | 0.031 | 0.031 | 0.031 | 0 |
| 1743657300 | 0.031 | 0 | 0.00 | 0.031 | 0.031 | 0.031 | 0 |
| 1743570900 | 0.031 | 0 | 0.00 | 0.031 | 0.031 | 0.031 | 0 |
| 1743484500 | 0.031 | -0.001 | -3.13 | 0.031 | 0.031 | 0.031 | 25000 |
| 1743398100 | 0.032 | 0 | 0.00 | 0.032 | 0.032 | 0.032 | 16 |
| 1743138900 | 0.032 | 0 | 0.00 | 0.032 | 0.032 | 0.032 | 0 |
| 1743052500 | 0.032 | -0.001 | -3.03 | 0.029 | 0.032 | 0.029 | 55000 |
| 1742966100 | 0.033 | 0 | 0.00 | 0.033 | 0.033 | 0.028 | 25119 |
| 1742879700 | 0.033 | 0 | 0.00 | 0.033 | 0.033 | 0.033 | 98753 |
| 1742793300 | 0.033 | 0 | 0.00 | 0.033 | 0.033 | 0.03 | 472842 |
| 1742534100 | 0.033 | 0.009 | 37.50 | 0.024 | 0.033 | 0.024 | 2097837 |
| 1742447700 | 0.024 | 0 | 0.00 | 0.024 | 0.024 | 0.024 | 624572 |
| 1742361300 | 0.024 | 0 | 0.00 | 0.024 | 0.025 | 0.024 | 437499 |
| 1742274900 | 0.024 | 0.002 | 9.09 | 0.024 | 0.024 | 0.024 | 100000 |
| 1742188500 | 0.022 | 0.003 | 15.79 | 0.018 | 0.022 | 0.018 | 224375 |
| 1741929300 | 0.019 | 0 | 0.00 | 0.019 | 0.019 | 0.019 | 0 |
| 1741842900 | 0.019 | 0 | 0.00 | 0.019 | 0.019 | 0.019 | 0 |
| 1741756500 | 0.019 | 0.002 | 11.76 | 0.019 | 0.019 | 0.019 | 50000 |
| 1741670100 | 0.017 | 0 | 0.00 | 0.017 | 0.017 | 0.017 | 0 |
| 1741583700 | 0.017 | 0 | 0.00 | 0.017 | 0.017 | 0.017 | 0 |
| 1741324500 | 0.017 | 0 | 0.00 | 0.017 | 0.017 | 0.017 | 0 |
| 1741238100 | 0.017 | 0 | 0.00 | 0.017 | 0.017 | 0.017 | 0 |
| 1741151700 | 0.017 | -0.002 | -10.53 | 0.017 | 0.017 | 0.017 | 126452 |
| 1741065300 | 0.019 | 0 | 0.00 | 0.019 | 0.019 | 0.019 | 0 |
| 1740978900 | 0.019 | 0 | 0.00 | 0.019 | 0.019 | 0.019 | 0 |
| 1740719700 | 0.019 | -0.002 | -9.52 | 0.019 | 0.019 | 0.019 | 30020 |
| 1740633300 | 0.021 | 0 | 0.00 | 0.021 | 0.021 | 0.021 | 0 |
| 1740546900 | 0.021 | 0.003 | 16.67 | 0.017 | 0.021 | 0.017 | 361562 |
| 1740460500 | 0.018 | 0.001 | 5.88 | 0.018 | 0.018 | 0.018 | 12000 |
| 1740374100 | 0.017 | 0 | 0.00 | 0.017 | 0.017 | 0.017 | 0 |
| 1740114900 | 0.017 | 0 | 0.00 | 0.017 | 0.017 | 0.017 | 0 |
| 1740028500 | 0.017 | 0 | 0.00 | 0.017 | 0.017 | 0.017 | 518 |
| 1739942100 | 0.017 | 0 | 0.00 | 0.018 | 0.018 | 0.017 | 1057980 |
| 1739855700 | 0.017 | 0 | 0.00 | 0.017 | 0.017 | 0.017 | 33184 |
| 1739769300 | 0.017 | -0.001 | -5.56 | 0.018 | 0.018 | 0.017 | 187397 |
| 1739510100 | 0.018 | 0.001 | 5.88 | 0.018 | 0.018 | 0.018 | 27778 |
| 1739423700 | 0.017 | 0 | 0.00 | 0.017 | 0.017 | 0.017 | 0 |
| 1739337300 | 0.017 | 0 | 0.00 | 0.017 | 0.017 | 0.017 | 0 |
| 1739250900 | 0.017 | -0.001 | -5.56 | 0.018 | 0.018 | 0.017 | 174740 |
| 1739164500 | 0.018 | 0.003 | 20.00 | 0.016 | 0.018 | 0.016 | 409082 |
| 1738905300 | 0.015 | -0.0005 | -3.23 | 0.016 | 0.016 | 0.015 | 290200 |
| 1738818900 | 0.0155 | 0.0005 | 3.33 | 0.0155 | 0.0155 | 0.0155 | 53120 |
| 1738732500 | 0.015 | 0 | 0.00 | 0.016 | 0.017 | 0.015 | 53241 |
| 1738646100 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 150000 |
| 1738559700 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 50000 |
| 1738300500 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 212639 |
| 1738214100 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 50900 |
| 1738127700 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 125271 |
| 1738041300 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 8744 |
| 1737695700 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1737609300 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 35000 |
| 1737522900 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1737436500 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 6971 |
| 1737350100 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 30529 |
| 1737072000 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 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
