Premium
One Media Ip Group Plc (OMIP)
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 | -0.1 | -2.22222222222 | 4.5 | 4.5 | 4 | 60096 | 4.2501278 | DE |
| 4 | 0.15 | 3.52941176471 | 4.25 | 4.5 | 4 | 59147 | 4.34566727 | DE |
| 12 | 0.75 | 20.5479452055 | 3.65 | 4.5 | 3.65 | 187945 | 4.06718958 | DE |
| 26 | 0.65 | 17.3333333333 | 3.75 | 4.6 | 3.65 | 108642 | 4.08534499 | DE |
| 52 | 0.15 | 3.52941176471 | 4.25 | 5.5 | 3.25 | 118417 | 4.12496611 | DE |
| 156 | -2.175 | -33.0798479087 | 6.575 | 8.35 | 3.25 | 84956 | 5.24223399 | DE |
| 260 | -1.35 | -23.4782608696 | 5.75 | 9.25 | 3.25 | 137575 | 6.37060091 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739381400 | 4.4 | 0 | 0.00 | 4.4 | 4.4 | 4 | 0 |
| 1739295000 | 4.4 | 0.15 | 3.53 | 4.25 | 4.4 | 4.25 | 256 |
| 1739208600 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 0 |
| 1738949400 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 22 |
| 1738863000 | 4.25 | -0.25 | -5.56 | 4.5 | 4.5 | 4.25 | 300203 |
| 1738776600 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.03 | 0 |
| 1738690200 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 67 |
| 1738603800 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
| 1738344600 | 4.5 | 0.25 | 5.88 | 4.5 | 4.5 | 4.5 | 452457 |
| 1738258200 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 148038 |
| 1738171800 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 0 |
| 1738085400 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 9104 |
| 1737999000 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 6551 |
| 1737739800 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 49497 |
| 1737653400 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 36666 |
| 1737567000 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 91111 |
| 1737480600 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 11756 |
| 1737394200 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 27100 |
| 1737135000 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 50000 |
| 1737048600 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 120 |
| 1736962200 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 0 |
| 1736875800 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 107000 |
| 1736789400 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 0 |
| 1736530200 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 100277 |
| 1736443800 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 70 |
| 1736357400 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 0 |
| 1736271000 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 1078 |
| 1736184600 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 3152 |
| 1735925400 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 100 |
| 1735839000 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 250000 |
| 1735666200 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 0 |
| 1735579800 | 4.25 | 0.1 | 2.41 | 4.15 | 4.25 | 4.15 | 156 |
| 1735320600 | 4.15 | 0 | 0.00 | 4.15 | 4.15 | 4.15 | 1636 |
| 1735061400 | 4.15 | 0 | 0.00 | 4.15 | 4.15 | 4.15 | 0 |
| 1734975000 | 4.15 | 0.3 | 7.79 | 3.85 | 4.15 | 3.85 | 353252 |
| 1734715800 | 3.85 | 0 | 0.00 | 3.85 | 3.85 | 3.85 | 87 |
| 1734629400 | 3.85 | -0.1 | -2.53 | 3.95 | 3.95 | 3.85 | 0 |
| 1734543000 | 3.95 | -0.3 | -7.06 | 4.25 | 4.25 | 3.95 | 5000 |
| 1734456600 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 121335 |
| 1734370200 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 0 |
| 1734111000 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 99213 |
| 1734024600 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 70000 |
| 1733938200 | 4.25 | 0.05 | 1.19 | 4.25 | 4.35 | 4.2 | 547446 |
| 1733851800 | 4.2 | 0.2 | 5.00 | 4 | 4.25 | 4 | 762555 |
| 1733765400 | 4 | -0.15 | -3.61 | 4.25 | 4.25 | 4 | 1749984 |
| 1733506200 | 4.15 | 0.15 | 3.75 | 4.25 | 4.25 | 4.1 | 414000 |
| 1733419800 | 4 | -0.25 | -5.88 | 4.25 | 4.25 | 4 | 296343 |
| 1733333400 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.1 | 50000 |
| 1733247000 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 50084 |
| 1733160600 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.08 | 345621 |
| 1732901400 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.08 | 250014 |
| 1732815000 | 4.25 | 0.4 | 10.39 | 3.85 | 4.25 | 3.7 | 342893 |
| 1732728600 | 3.85 | 0.2 | 5.48 | 3.75 | 4.25 | 3.72 | 3608546 |
| 1732642200 | 3.65 | 0 | 0.00 | 3.65 | 3.76 | 3.65 | 0 |
| 1732555800 | 3.65 | 0 | 0.00 | 3.65 | 3.76 | 3.65 | 66 |
| 1732296600 | 3.65 | 0 | 0.00 | 3.65 | 3.76 | 3.65 | 0 |
| 1732210200 | 3.65 | 0 | 0.00 | 3.65 | 3.65 | 3.65 | 0 |
| 1732123800 | 3.65 | 0 | 0.00 | 3.65 | 3.65 | 3.65 | 97927 |
| 1732037400 | 3.65 | -0.1 | -2.67 | 3.75 | 3.75 | 3.65 | 215271 |
| 1731951000 | 3.75 | 0 | 0.00 | 3.75 | 3.75 | 3.75 | 63 |
| 1731691800 | 3.75 | 0 | 0.00 | 3.75 | 3.75 | 3.75 | 4081 |
| 1731605400 | 3.75 | 0 | 0.00 | 3.75 | 3.75 | 3.75 | 0 |
| 1731519000 | 3.75 | 0 | 0.00 | 3.75 | 3.75 | 3.75 | 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
