Premium
Ondine Biomedical Inc. (OBI)
LSE
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.25 | -2 | 12.5 | 13.3 | 12.25 | 177442 | 12.52427838 | DE |
| 4 | 3.25 | 36.1111111111 | 9 | 13.3 | 9 | 442384 | 11.83881121 | DE |
| 12 | 4.125 | 50.7692307692 | 8.125 | 13.3 | 7.55 | 251182 | 10.50647354 | DE |
| 26 | 4.375 | 55.5555555556 | 7.875 | 13.3 | 5.625 | 322712 | 8.77208607 | DE |
| 52 | 2 | 19.512195122 | 10.25 | 13.3 | 4.5 | 324349 | 8.50773346 | DE |
| 156 | -40.75 | -76.8867924528 | 53 | 53 | 4.5 | 168137 | 11.74477084 | DE |
| 260 | -43.75 | -78.125 | 56 | 59 | 4.5 | 165533 | 13.71914189 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739295000 | 12.25 | 0 | 0.00 | 12.25 | 12.25 | 12.25 | 30000 |
| 1739208600 | 12.25 | -1.05 | -7.89 | 12.5 | 12.5 | 12.25 | 53936 |
| 1738949400 | 13.3 | 0.8 | 6.40 | 12.5 | 13.3 | 12.5 | 209400 |
| 1738863000 | 12.5 | 0.25 | 2.04 | 12.25 | 12.5 | 12.25 | 93889 |
| 1738776600 | 12.25 | -0.75 | -5.77 | 12.5 | 12.8 | 12.25 | 499984 |
| 1738690200 | 13 | 0.5 | 4.00 | 12.5 | 13 | 12.5 | 116548 |
| 1738603800 | 12.5 | 0 | 0.00 | 12.5 | 12.75 | 12.5 | 831622 |
| 1738344600 | 12.5 | 0.5 | 4.17 | 12 | 12.5 | 12 | 662568 |
| 1738258200 | 12 | 0.5 | 4.35 | 11.5 | 12 | 11.5 | 9292 |
| 1738171800 | 11.5 | -0.5 | -4.17 | 12 | 12 | 11.5 | 243933 |
| 1738085400 | 12 | 0 | 0.00 | 12 | 12 | 12 | 82921 |
| 1737999000 | 12 | -0.75 | -5.88 | 12.75 | 12.9 | 11.25 | 1531392 |
| 1737739800 | 12.75 | 0.25 | 2.00 | 12.5 | 12.75 | 12.5 | 1099503 |
| 1737653400 | 12.5 | 1 | 8.70 | 11.5 | 12.5 | 11.5 | 177399 |
| 1737567000 | 11.5 | 0.5 | 4.55 | 11 | 11.5 | 11 | 193721 |
| 1737480600 | 11 | 0 | 0.00 | 11 | 11 | 11 | 131836 |
| 1737394200 | 11 | 0 | 0.00 | 11 | 11 | 11 | 301876 |
| 1737135000 | 11 | 0.75 | 7.32 | 10.25 | 11 | 10.25 | 1089639 |
| 1737048600 | 10.25 | -0.75 | -6.82 | 11 | 11 | 10.25 | 583825 |
| 1736962200 | 11 | 2 | 22.22 | 9 | 11.75 | 9 | 904388 |
| 1736875800 | 9 | 0 | 0.00 | 9 | 9 | 9 | 621454 |
| 1736789400 | 9 | 0 | 0.00 | 9 | 9 | 9 | 2279 |
| 1736530200 | 9 | 0 | 0.00 | 9 | 9 | 9 | 0 |
| 1736443800 | 9 | 0 | 0.00 | 9 | 9 | 9 | 3559 |
| 1736357400 | 9 | 0 | 0.00 | 9 | 9 | 9 | 311186 |
| 1736271000 | 9 | 0.2 | 2.27 | 8.75 | 9 | 8.75 | 158609 |
| 1736184600 | 8.8 | -0.2 | -2.22 | 9 | 9 | 8.75 | 365560 |
| 1735925400 | 9 | 0 | 0.00 | 9 | 9 | 8.85 | 118335 |
| 1735839000 | 9 | 0.25 | 2.86 | 8.75 | 9 | 8.75 | 22308 |
| 1735666200 | 8.75 | -0.25 | -2.78 | 9 | 9 | 8.75 | 117141 |
| 1735579800 | 9 | 0.5 | 5.88 | 9 | 9 | 9 | 118632 |
| 1735320600 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 151 |
| 1735061400 | 8.5 | 0 | 0.00 | 8.5 | 8.85 | 8.5 | 150000 |
| 1734975000 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 66990 |
| 1734715800 | 8.5 | 0 | 0.00 | 8.5 | 9 | 8.5 | 12178 |
| 1734629400 | 8.5 | 0.38 | 4.62 | 8.125 | 8.5 | 8.125 | 808016 |
| 1734543000 | 8.125 | 0.38 | 4.84 | 7.75 | 8.125 | 7.75 | 331531 |
| 1734456600 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 461964 |
| 1734370200 | 7.75 | 0.15 | 1.97 | 7.75 | 7.8 | 7.75 | 250062 |
| 1734111000 | 7.6 | -0.15 | -1.94 | 7.75 | 7.75 | 7.55 | 6708 |
| 1734024600 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.55 | 14066 |
| 1733938200 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.55 | 0 |
| 1733851800 | 7.75 | -0.25 | -3.13 | 7.75 | 7.75 | 7.75 | 115949 |
| 1733765400 | 8 | 0.25 | 3.23 | 7.75 | 8 | 7.75 | 145626 |
| 1733506200 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 2799 |
| 1733419800 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 160228 |
| 1733333400 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 100200 |
| 1733247000 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 1221 |
| 1733160600 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 251325 |
| 1732901400 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 149014 |
| 1732815000 | 7.75 | -0.25 | -3.13 | 8 | 8 | 7.75 | 131287 |
| 1732728600 | 8 | 0 | 0.00 | 8 | 8 | 7.675 | 135787 |
| 1732642200 | 8 | -0.13 | -1.54 | 8.125 | 8.125 | 8 | 69881 |
| 1732555800 | 8.125 | -0.13 | -1.52 | 8.125 | 8.125 | 8.125 | 222646 |
| 1732296600 | 8.25 | 0.13 | 1.54 | 8.125 | 8.25 | 8.125 | 30608 |
| 1732210200 | 8.125 | 0 | 0.00 | 8.125 | 8.125 | 8.125 | 10000 |
| 1732123800 | 8.125 | 0 | 0.00 | 8.125 | 8.125 | 8.125 | 2410 |
| 1732037400 | 8.125 | -0.38 | -4.41 | 8.5 | 8.5 | 8.125 | 14161280 |
| 1731951000 | 8.5 | 0.25 | 3.03 | 8.25 | 8.5 | 8.25 | 99372 |
| 1731691800 | 8.25 | 0.13 | 1.54 | 8.125 | 8.25 | 8.125 | 145678 |
| 1731605400 | 8.125 | 0.13 | 1.56 | 8 | 8.125 | 8 | 444949 |
| 1731519000 | 8 | 0 | 0.00 | 8 | 8 | 8 | 64331 |
| 1731432600 | 8 | -0.25 | -3.03 | 8 | 8 | 7.625 | 478000 |
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
