Premium
Opg Power Ventures Plc (OPG)
LSE
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.2 | -3.14960629921 | 6.35 | 6.6 | 6.1 | 171609 | 6.15 | DE |
| 4 | 1.7 | 38.202247191 | 4.45 | 6.6 | 4.3 | 430734 | 5.05151357 | DE |
| 12 | -3.6 | -36.9230769231 | 9.75 | 10 | 4.15 | 752067 | 5.65508836 | DE |
| 26 | -3.725 | -37.7215189873 | 9.875 | 11.5 | 4.15 | 485028 | 7.02179372 | DE |
| 52 | -4.85 | -44.0909090909 | 11 | 12.375 | 4.15 | 416175 | 8.589663 | DE |
| 156 | -5.225 | -45.9340659341 | 11.375 | 14.25 | 4.15 | 419173 | 8.01971769 | DE |
| 260 | -10.225 | -62.4427480916 | 16.375 | 21.75 | 4.15 | 386129 | 10.09912832 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735666200 | 6.15 | 0 | 0.00 | 6.15 | 6.15 | 6.15 | 107538 |
| 1735579800 | 6.15 | 0 | 0.00 | 6.15 | 6.15 | 6.15 | 257076 |
| 1735320600 | 6.15 | 0 | 0.00 | 6.15 | 6.15 | 6.15 | 67070 |
| 1735061400 | 6.15 | -0.35 | -5.38 | 6.35 | 6.6 | 6.1 | 190680 |
| 1734975000 | 6.5 | 0.7 | 12.07 | 5.85 | 6.5 | 5.85 | 639988 |
| 1734715800 | 5.8 | 0.65 | 12.62 | 5.5 | 6 | 5.5 | 1152199 |
| 1734629400 | 5.15 | 0.1 | 1.98 | 5.05 | 5.15 | 4.795 | 178551 |
| 1734543000 | 5.05 | 0 | 0.00 | 5.05 | 5.15 | 4.85 | 139688 |
| 1734456600 | 5.05 | 0.55 | 12.22 | 4.95 | 5.15 | 4.6 | 464172 |
| 1734370200 | 4.5 | -0.25 | -5.26 | 4.75 | 5 | 4.45 | 1283096 |
| 1734111000 | 4.75 | 0 | 0.00 | 4.75 | 4.75 | 4.5 | 227779 |
| 1734024600 | 4.75 | 0.25 | 5.56 | 4.75 | 4.75 | 4.75 | 20381 |
| 1733938200 | 4.5 | -0.25 | -5.26 | 4.75 | 4.75 | 4.5 | 179689 |
| 1733851800 | 4.75 | -0.25 | -5.00 | 4.75 | 4.775 | 4.75 | 128085 |
| 1733765400 | 5 | 0.4 | 8.70 | 4.75 | 5 | 4.75 | 142319 |
| 1733506200 | 4.6 | 0.2 | 4.55 | 4.4 | 4.6 | 4.4 | 1236639 |
| 1733419800 | 4.4 | -0.05 | -1.12 | 4.45 | 4.45 | 4.375 | 321508 |
| 1733333400 | 4.45 | 0 | 0.00 | 4.45 | 4.45 | 4.375 | 329296 |
| 1733247000 | 4.45 | 0 | 0.00 | 4.45 | 4.455 | 4.3 | 794990 |
| 1733160600 | 4.45 | 0.15 | 3.49 | 4.45 | 4.45 | 4.3 | 1027401 |
| 1732901400 | 4.3 | -0.2 | -4.44 | 4.5 | 4.65 | 4.3 | 336077 |
| 1732815000 | 4.5 | 0 | 0.00 | 4.5 | 4.575 | 4.37 | 104304 |
| 1732728600 | 4.5 | 0.1 | 2.27 | 4.35 | 4.5 | 4.195 | 183370 |
| 1732642200 | 4.4 | 0 | 0.00 | 4.4 | 4.7 | 4.35 | 3027389 |
| 1732555800 | 4.4 | 0 | 0.00 | 4.35 | 4.7 | 4.25 | 1454274 |
| 1732296600 | 4.4 | 0.1 | 2.33 | 4.6 | 4.6 | 4.35 | 602191 |
| 1732210200 | 4.3 | -0.1 | -2.27 | 4.4 | 4.8 | 4.3 | 1188618 |
| 1732123800 | 4.4 | -1.58 | -26.42 | 5.85 | 6.1 | 4.15 | 12260788 |
| 1732037400 | 5.98 | 0 | 0.00 | 6.25 | 6.25 | 5.98 | 172789 |
| 1731951000 | 5.98 | -0.62 | -9.39 | 6.75 | 6.9 | 5.98 | 1551506 |
| 1731691800 | 6.6 | -2.4 | -26.67 | 8.9 | 9.05 | 5.2 | 8672432 |
| 1731605400 | 9 | -0.22 | -2.39 | 9.4 | 9.43 | 9 | 589494 |
| 1731519000 | 9.22 | -0.18 | -1.91 | 9.4 | 9.4 | 9.21 | 28810 |
| 1731432600 | 9.4 | 0.05 | 0.53 | 9.35 | 9.5 | 9.3 | 227577 |
| 1731346200 | 9.35 | -0.15 | -1.58 | 9.6 | 9.75 | 9.35 | 92760 |
| 1731087000 | 9.5 | -0.25 | -2.56 | 9.75 | 9.77 | 9.5 | 308841 |
| 1731000600 | 9.75 | 0 | 0.00 | 9.75 | 9.77 | 9.75 | 81224 |
| 1730914200 | 9.75 | 0.15 | 1.56 | 9.75 | 9.75 | 9.75 | 12183 |
| 1730827800 | 9.6 | -0.15 | -1.54 | 9.75 | 9.75 | 9.6 | 72413 |
| 1730741400 | 9.75 | 0 | 0.00 | 9.75 | 9.85 | 9.75 | 10771 |
| 1730482200 | 9.75 | 0 | 0.00 | 9.75 | 9.85 | 9.75 | 3430 |
| 1730395800 | 9.75 | 0 | 0.00 | 9.75 | 9.85 | 9.75 | 0 |
| 1730309400 | 9.75 | 0 | 0.00 | 9.75 | 9.75 | 9.75 | 112181 |
| 1730223000 | 9.75 | -0.25 | -2.50 | 10 | 10 | 9.75 | 300686 |
| 1730136600 | 10 | 0 | 0.00 | 10 | 10 | 9.73 | 91411 |
| 1729873800 | 10 | 0.3 | 3.09 | 9.5 | 10 | 9.5 | 671330 |
| 1729787400 | 9.7 | -0.3 | -3.00 | 10 | 10 | 9.7 | 456842 |
| 1729701000 | 10 | 0.25 | 2.56 | 9.5 | 10 | 9.5 | 869586 |
| 1729614600 | 9.75 | 0 | 0.00 | 9.5 | 9.98 | 9.5 | 117956 |
| 1729528200 | 9.75 | 0 | 0.00 | 9.75 | 9.75 | 9.53 | 168125 |
| 1729269000 | 9.75 | 0.05 | 0.52 | 9.55 | 9.75 | 9.25 | 526901 |
| 1729182600 | 9.7 | 0.1 | 1.04 | 9.75 | 9.75 | 9.6 | 53768 |
| 1729096200 | 9.6 | -0.15 | -1.54 | 9.75 | 9.8 | 9.6 | 142074 |
| 1729009800 | 9.75 | 0 | 0.00 | 9.75 | 9.75 | 9.75 | 18201 |
| 1728923400 | 9.75 | 0 | 0.00 | 9.75 | 9.82 | 9.75 | 173706 |
| 1728664200 | 9.75 | 0 | 0.00 | 9.75 | 9.75 | 9.75 | 16419 |
| 1728577800 | 9.75 | 0.11 | 1.14 | 9.75 | 9.75 | 9.75 | 6668 |
| 1728491400 | 9.64 | -0.11 | -1.13 | 9.75 | 9.75 | 9.64 | 114649 |
| 1728405000 | 9.75 | 0 | 0.00 | 9.75 | 9.75 | 9.75 | 17543 |
| 1728318600 | 9.75 | -0.25 | -2.50 | 10 | 10.15 | 9.75 | 140854 |
| 1728059400 | 10 | 0.2 | 2.04 | 9.75 | 10 | 9.75 | 100726 |
| 1727973000 | 9.8 | -0.4 | -3.92 | 9.875 | 10.025 | 9.75 | 164940 |
| 1727886600 | 10.2 | 0 | 0.00 | 10 | 10.2 | 9.75 | 285119 |
| 1727800200 | 10.2 | 0.2 | 2.00 | 10 | 10.2 | 9.75 | 319617 |
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
