Premium
Odyssean Investment Trust Plc (OIT)
LSE
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 | 5 | 3.38983050847 | 147.5 | 153 | 147.5 | 214871 | 151.50031647 | DE |
| 4 | -0.5 | -0.326797385621 | 153 | 155.5 | 146 | 155263 | 151.46293846 | DE |
| 12 | -1.5 | -0.974025974026 | 154 | 164 | 146 | 230065 | 154.57438633 | DE |
| 26 | -21.5 | -12.3563218391 | 174 | 180 | 146 | 197491 | 161.85605378 | DE |
| 52 | -2.5 | -1.61290322581 | 155 | 180 | 146 | 219138 | 163.08518544 | DE |
| 156 | -11.5 | -7.01219512195 | 164 | 184.5 | 133 | 178045 | 162.99054424 | DE |
| 260 | 36.5 | 31.4655172414 | 116 | 184.5 | 73.5 | 144145 | 154.93374941 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737480600 | 152.5 | -0.5 | -0.33 | 152.5 | 153 | 152.5 | 154867 |
| 1737394200 | 153 | 1 | 0.66 | 153 | 153 | 152 | 142853 |
| 1737135000 | 152 | 0 | 0.00 | 151 | 152 | 151 | 235703 |
| 1737048600 | 152 | 2.5 | 1.67 | 150.5 | 152 | 149 | 238084 |
| 1736962200 | 149.5 | 3.25 | 2.22 | 147.5 | 149.5 | 147.5 | 302850 |
| 1736875800 | 146.25 | 0.25 | 0.17 | 146 | 147 | 146 | 77647 |
| 1736789400 | 146 | -3.5 | -2.34 | 147.5 | 149 | 146 | 200391 |
| 1736530200 | 149.5 | 1 | 0.67 | 149 | 149.5 | 148 | 78779 |
| 1736443800 | 148.5 | -0.5 | -0.34 | 149 | 149 | 148 | 109942 |
| 1736357400 | 149 | -2.5 | -1.65 | 152 | 152 | 149 | 72303 |
| 1736271000 | 151.5 | -3 | -1.94 | 153.5 | 153.5 | 150 | 63535 |
| 1736184600 | 154.5 | 1.5 | 0.98 | 153 | 154.5 | 153 | 129955 |
| 1735925400 | 153 | -2.5 | -1.61 | 153.5 | 154 | 153 | 305796 |
| 1735839000 | 155.5 | 2 | 1.30 | 155 | 155.5 | 153 | 182170 |
| 1735666200 | 153.5 | 1 | 0.66 | 152.5 | 153.5 | 152.5 | 39017 |
| 1735579800 | 152.5 | -0.5 | -0.33 | 151.5 | 153.5 | 151.5 | 67722 |
| 1735320600 | 153 | -1 | -0.65 | 153 | 153 | 151.5 | 237854 |
| 1735061400 | 154 | 2 | 1.32 | 152 | 154 | 152 | 20194 |
| 1734975000 | 152 | 0.5 | 0.33 | 152 | 152 | 152 | 54607 |
| 1734715800 | 151.5 | -1.5 | -0.98 | 153 | 153 | 151 | 281052 |
| 1734629400 | 153 | -0.5 | -0.33 | 152 | 153 | 151 | 200440 |
| 1734543000 | 153.5 | -0.5 | -0.32 | 152.5 | 153.5 | 152.5 | 70535 |
| 1734456600 | 154 | 0 | 0.00 | 154.5 | 154.5 | 153 | 669643 |
| 1734370200 | 154 | 0.5 | 0.33 | 153.5 | 154.5 | 153.5 | 823216 |
| 1734111000 | 153.5 | -0.5 | -0.32 | 152.5 | 153.5 | 152 | 303575 |
| 1734024600 | 154 | 0 | 0.00 | 153.5 | 154 | 152.5 | 1625701 |
| 1733938200 | 154 | 2 | 1.32 | 154 | 154 | 153.5 | 274970 |
| 1733851800 | 152 | -4 | -2.56 | 152.5 | 154 | 151 | 140011 |
| 1733765400 | 156 | 0 | 0.00 | 156 | 156 | 152.5 | 69668 |
| 1733506200 | 156 | 2.5 | 1.63 | 155 | 156 | 155 | 207543 |
| 1733419800 | 153.5 | -1.5 | -0.97 | 153 | 153.5 | 152 | 133307 |
| 1733333400 | 155 | 0.5 | 0.32 | 155 | 155 | 155 | 82583 |
| 1733247000 | 154.5 | 1.5 | 0.98 | 153 | 155 | 153 | 170021 |
| 1733160600 | 153 | 2 | 1.32 | 152 | 154.5 | 152 | 182808 |
| 1732901400 | 151 | -2.25 | -1.47 | 151 | 151 | 151 | 79548 |
| 1732815000 | 153.25 | -0.75 | -0.49 | 152 | 153.25 | 152 | 59584 |
| 1732728600 | 154 | 2.5 | 1.65 | 154 | 154 | 154 | 247085 |
| 1732642200 | 151.5 | -5 | -3.19 | 151 | 154 | 150 | 201099 |
| 1732555800 | 156.5 | 0.5 | 0.32 | 154 | 156.5 | 153 | 130070 |
| 1732296600 | 156 | -2 | -1.27 | 156 | 156 | 155 | 277812 |
| 1732210200 | 158 | 0 | 0.00 | 157 | 158 | 156 | 117679 |
| 1732123800 | 158 | 0.75 | 0.48 | 156 | 158 | 156 | 990717 |
| 1732037400 | 157.25 | 0.75 | 0.48 | 155 | 157.5 | 155 | 115055 |
| 1731951000 | 156.5 | 1.25 | 0.81 | 157.5 | 157.5 | 155 | 202254 |
| 1731691800 | 155.25 | -0.75 | -0.48 | 153 | 157 | 153 | 213244 |
| 1731605400 | 156 | 0.75 | 0.48 | 155 | 156 | 154 | 445175 |
| 1731519000 | 155.25 | -1.25 | -0.80 | 156 | 159 | 155.25 | 119735 |
| 1731432600 | 156.5 | -4.25 | -2.64 | 158.5 | 158.5 | 156.5 | 402481 |
| 1731346200 | 160.75 | 4.25 | 2.72 | 160.75 | 160.75 | 160.75 | 160054 |
| 1731087000 | 156.5 | -2.5 | -1.57 | 156.5 | 156.5 | 156.5 | 252618 |
| 1731000600 | 159 | 1.25 | 0.79 | 155.5 | 159 | 155 | 91984 |
| 1730914200 | 157.75 | 0 | 0.00 | 156 | 160.5 | 156 | 199259 |
| 1730827800 | 157.75 | -2 | -1.25 | 157 | 160 | 156 | 175599 |
| 1730741400 | 159.75 | 2.75 | 1.75 | 159.5 | 160 | 157 | 93593 |
| 1730482200 | 157 | -3.25 | -2.03 | 157 | 157 | 157 | 192225 |
| 1730395800 | 160.25 | -0.75 | -0.47 | 164 | 164 | 160.25 | 65568 |
| 1730309400 | 161 | 7 | 4.55 | 154 | 161 | 152 | 284191 |
| 1730223000 | 154 | -5 | -3.14 | 158.5 | 158.5 | 154 | 287640 |
| 1730136600 | 159 | -1 | -0.63 | 161.5 | 163 | 158.5 | 210297 |
| 1729873800 | 160 | 0.5 | 0.31 | 160.5 | 161 | 160 | 194656 |
| 1729787400 | 159.5 | -0.5 | -0.31 | 159 | 161.5 | 159 | 174954 |
| 1729701000 | 160 | 2 | 1.27 | 158 | 161 | 158 | 407615 |
| 1729614600 | 158 | -3 | -1.86 | 161 | 163 | 158 | 269673 |
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
