Premium
OPmobility (OPM)
EU
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 | 0.22 | 2.26104830421 | 9.73 | 10.06 | 9.57 | 72592 | 9.83692745 | DE |
| 4 | 1.45 | 17.0588235294 | 8.5 | 10.23 | 8.045 | 161544 | 9.44479701 | DE |
| 12 | 0.9 | 9.94475138122 | 9.05 | 10.23 | 7.665 | 159268 | 8.8929237 | DE |
| 26 | 0.46 | 4.84720758693 | 9.49 | 10.51 | 7.665 | 165179 | 8.96448694 | DE |
| 52 | -0.96 | -8.79926672777 | 10.91 | 11.41 | 7.665 | 172162 | 9.20853313 | DE |
| 156 | -0.96 | -8.79926672777 | 10.91 | 11.41 | 7.665 | 172162 | 9.20853313 | DE |
| 260 | -0.96 | -8.79926672777 | 10.91 | 11.41 | 7.665 | 172162 | 9.20853313 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735320600 | 10 | 0.22 | 2.20 | 9.86 | 10.04 | 9.86 | 81420 |
| 1735061400 | 9.785 | 0.07 | 0.77 | 9.72 | 9.91 | 9.72 | 53731 |
| 1734975000 | 9.71 | -0.07 | -0.72 | 9.73 | 9.74 | 9.57 | 82624 |
| 1734715800 | 9.78 | -0.07 | -0.71 | 9.795 | 9.8699999 | 9.525 | 174717 |
| 1734629400 | 9.85 | -0.07 | -0.71 | 9.7 | 9.91 | 9.5 | 120299 |
| 1734543000 | 9.92 | 0.02 | 0.20 | 9.905 | 10.02 | 9.815 | 81783 |
| 1734456600 | 9.9 | 0.06 | 0.66 | 9.78 | 10.02 | 9.78 | 121164 |
| 1734370200 | 9.835 | -0.21 | -2.04 | 9.95 | 10.11 | 9.76 | 184810 |
| 1734111000 | 10.04 | -0.04 | -0.40 | 10.08 | 10.23 | 10 | 143108 |
| 1734024600 | 10.08 | 0.04 | 0.40 | 10.04 | 10.16 | 9.95 | 206073 |
| 1733938200 | 10.04 | 0.16 | 1.62 | 9.83 | 10.06 | 9.4 | 197095 |
| 1733851800 | 9.88 | 0.17 | 1.70 | 9.615 | 9.955 | 9.615 | 201415 |
| 1733765400 | 9.715 | 0.47 | 5.08 | 9.25 | 9.8 | 9.2449999 | 210203 |
| 1733506200 | 9.2449999 | 0.42 | 4.76 | 8.795 | 9.2449999 | 8.77 | 233587 |
| 1733419800 | 8.825 | 0.31 | 3.64 | 8.46 | 8.895 | 8.46 | 176792 |
| 1733333400 | 8.515 | 0.37 | 4.48 | 8.15 | 8.5399999 | 8.045 | 260353 |
| 1733247000 | 8.15 | -0.27 | -3.15 | 8.4149999 | 8.435 | 8.145 | 182892 |
| 1733160600 | 8.4149999 | -0.29 | -3.33 | 8.5 | 8.65 | 8.405 | 195720 |
| 1732901400 | 8.705 | 0.04 | 0.46 | 8.6199999 | 8.795 | 8.515 | 179332 |
| 1732815000 | 8.6649999 | 0.32 | 3.83 | 8.375 | 8.675 | 8.375 | 193094 |
| 1732728600 | 8.345 | 0.21 | 2.52 | 8.4 | 8.44 | 8.05 | 281961 |
| 1732642200 | 8.14 | -0.18 | -2.10 | 8.2 | 8.34 | 8.09 | 206019 |
| 1732555800 | 8.315 | 0.23 | 2.91 | 8.1649999 | 8.3699999 | 8.065 | 235811 |
| 1732296600 | 8.08 | 0.13 | 1.64 | 7.79 | 8.105 | 7.775 | 206530 |
| 1732210200 | 7.95 | 0.03 | 0.32 | 7.875 | 8.03 | 7.84 | 304676 |
| 1732123800 | 7.925 | -0.29 | -3.47 | 8.155 | 8.21 | 7.665 | 408176 |
| 1732037400 | 8.21 | -0.61 | -6.86 | 8.675 | 8.76 | 8.08 | 344159 |
| 1731951000 | 8.815 | -0.12 | -1.29 | 9.1 | 9.1199999 | 8.8 | 90098 |
| 1731691800 | 8.93 | -0.12 | -1.33 | 9.01 | 9.07 | 8.88 | 76389 |
| 1731605400 | 9.05 | 0.03 | 0.33 | 8.99 | 9.13 | 8.85 | 124217 |
| 1731519000 | 9.02 | 0 | 0.00 | 9.02 | 9.02 | 9.02 | 0 |
| 1731432600 | 9.02 | -0.23 | -2.43 | 9.135 | 9.31 | 9 | 113868 |
| 1731346200 | 9.2449999 | 0.27 | 3.01 | 9.06 | 9.2899999 | 9.03 | 103660 |
| 1731087000 | 8.975 | -0.1 | -1.10 | 9 | 9.045 | 8.9 | 112375 |
| 1731000600 | 9.075 | 0.38 | 4.31 | 8.71 | 9.1 | 8.655 | 142656 |
| 1730914200 | 8.7 | -0.28 | -3.12 | 9 | 9.24 | 8.65 | 179660 |
| 1730827800 | 8.98 | 0 | 0.00 | 9 | 9.06 | 8.91 | 64731 |
| 1730741400 | 8.98 | 0.07 | 0.79 | 8.82 | 9.11 | 8.82 | 123329 |
| 1730482200 | 8.91 | -0.07 | -0.78 | 8.985 | 9.055 | 8.8 | 75256 |
| 1730395800 | 8.98 | 0.01 | 0.11 | 9 | 9.185 | 8.925 | 89603 |
| 1730309400 | 8.97 | -0.35 | -3.76 | 9.21 | 9.355 | 8.97 | 346707 |
| 1730223000 | 9.32 | -0.1 | -1.06 | 9.45 | 9.68 | 9.3 | 177095 |
| 1730136600 | 9.42 | 0.43 | 4.78 | 9.805 | 10.17 | 9.42 | 305301 |
| 1729873800 | 8.99 | -0.29 | -3.07 | 9.175 | 9.18 | 8.885 | 90935 |
| 1729787400 | 9.275 | 0.21 | 2.32 | 8.965 | 9.445 | 8.965 | 136582 |
| 1729701000 | 9.065 | -0.04 | -0.38 | 9.1 | 9.26 | 9.02 | 93104 |
| 1729614600 | 9.1 | 0.22 | 2.48 | 8.86 | 9.125 | 8.85 | 115660 |
| 1729528200 | 8.88 | 0.27 | 3.14 | 8.7 | 9.025 | 8.68 | 172340 |
| 1729269000 | 8.61 | 0.28 | 3.36 | 8.33 | 8.71 | 8.33 | 119808 |
| 1729182600 | 8.33 | -0.12 | -1.42 | 8.45 | 8.56 | 8.33 | 94981 |
| 1729096200 | 8.45 | 0.1 | 1.20 | 8.2 | 8.545 | 8.13 | 138106 |
| 1729009800 | 8.35 | -0.09 | -1.01 | 8.465 | 8.465 | 8.24 | 138259 |
| 1728923400 | 8.435 | 0.1 | 1.14 | 8.355 | 8.46 | 8.25 | 87532 |
| 1728664200 | 8.34 | -0.09 | -1.01 | 8.4 | 8.515 | 8.275 | 107966 |
| 1728577800 | 8.425 | -0.28 | -3.16 | 8.68 | 8.68 | 8.385 | 80371 |
| 1728491400 | 8.7 | 0.1 | 1.22 | 8.48 | 8.76 | 8.48 | 105808 |
| 1728405000 | 8.595 | -0.04 | -0.46 | 8.5 | 8.735 | 8.44 | 124056 |
| 1728318600 | 8.635 | -0.32 | -3.52 | 9.05 | 9.05 | 8.55 | 150021 |
| 1728059400 | 8.95 | 0.32 | 3.65 | 8.655 | 8.98 | 8.655 | 172475 |
| 1727973000 | 8.635 | -0.04 | -0.46 | 8.6649999 | 8.795 | 8.56 | 130635 |
| 1727886600 | 8.675 | -0.11 | -1.25 | 8.78 | 8.785 | 8.58 | 60640 |
| 1727800200 | 8.785 | -0.19 | -2.06 | 8.97 | 9 | 8.755 | 95837 |
| 1727713800 | 8.97 | -0.39 | -4.12 | 9.205 | 9.2899999 | 8.895 | 172970 |
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
