Premium
Oxford Instruments Plc (OXIG)
LSE
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -85 | -3.94431554524 | 2155 | 2200 | 2020 | 129578 | 2114.78806653 | DE |
| 4 | 45 | 2.22222222222 | 2025 | 2200 | 1962 | 120316 | 2085.55494974 | DE |
| 12 | -15 | -0.719424460432 | 2085 | 2205 | 1932 | 137431 | 2084.89639407 | DE |
| 26 | -445 | -17.6938369781 | 2515 | 2735 | 1932 | 117426 | 2216.3120959 | DE |
| 52 | -255 | -10.9677419355 | 2325 | 2765 | 1932 | 99792 | 2229.02174253 | DE |
| 156 | -445 | -17.6938369781 | 2515 | 2875 | 1600 | 134543 | 2249.95058266 | DE |
| 260 | 574 | 38.3689839572 | 1496 | 2875 | 724 | 108667 | 2144.64587451 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734715800 | 2070 | 0 | 0.00 | 2105 | 2105 | 2020 | 122974 |
| 1734629400 | 2070 | -90 | -4.17 | 2130 | 2135 | 2055 | 178001 |
| 1734543000 | 2160 | 35 | 1.65 | 2200 | 2200 | 2115 | 66504 |
| 1734456600 | 2125 | -15 | -0.70 | 2145 | 2160 | 2110 | 271693 |
| 1734370200 | 2140 | 25 | 1.18 | 2125 | 2145 | 2105 | 86525 |
| 1734111000 | 2115 | -5 | -0.24 | 2155 | 2155 | 2110 | 45169 |
| 1734024600 | 2120 | -15 | -0.70 | 2155 | 2155 | 2095 | 52603 |
| 1733938200 | 2135 | 65 | 3.14 | 2075 | 2135 | 2070 | 149406 |
| 1733851800 | 2070 | -35 | -1.66 | 2100 | 2105 | 2060 | 43728 |
| 1733765400 | 2105 | 35 | 1.69 | 2090 | 2105 | 2065 | 49813 |
| 1733506200 | 2070 | 10 | 0.49 | 2050 | 2085 | 2035 | 29232 |
| 1733419800 | 2060 | -65 | -3.06 | 2120 | 2145 | 2060 | 341595 |
| 1733333400 | 2125 | 40 | 1.92 | 1986 | 2125 | 1986 | 86788 |
| 1733247000 | 2085 | 15 | 0.72 | 2070 | 2100 | 2065 | 58204 |
| 1733160600 | 2070 | 10 | 0.49 | 2055 | 2075 | 2050 | 84188 |
| 1732901400 | 2060 | 25 | 1.23 | 2060 | 2065 | 2035 | 61639 |
| 1732815000 | 2035 | 10 | 0.49 | 1962 | 2055 | 1962 | 50336 |
| 1732728600 | 2025 | -20 | -0.98 | 2065 | 2075 | 2025 | 79449 |
| 1732642200 | 2045 | -65 | -3.08 | 2010 | 2110 | 2010 | 383180 |
| 1732555800 | 2110 | 20 | 0.96 | 2005 | 2110 | 2005 | 93220 |
| 1732296600 | 2090 | 70 | 3.47 | 2025 | 2100 | 2025 | 195053 |
| 1732210200 | 2020 | 70 | 3.59 | 2040 | 2040 | 1952 | 174832 |
| 1732123800 | 1950 | -90 | -4.41 | 2070 | 2070 | 1950 | 74924 |
| 1732037400 | 2040 | -30 | -1.45 | 2050 | 2070 | 2010 | 171744 |
| 1731951000 | 2070 | -35 | -1.66 | 2105 | 2115 | 2060 | 329990 |
| 1731691800 | 2105 | -5 | -0.24 | 2070 | 2130 | 2070 | 245487 |
| 1731605400 | 2110 | 25 | 1.20 | 2100 | 2110 | 2065 | 122032 |
| 1731519000 | 2085 | 50 | 2.46 | 2000 | 2085 | 2000 | 289879 |
| 1731432600 | 2035 | -95 | -4.46 | 2140 | 2140 | 2020 | 483725 |
| 1731346200 | 2130 | 55 | 2.65 | 2085 | 2155 | 2070 | 93217 |
| 1731087000 | 2075 | -120 | -5.47 | 2185 | 2205 | 2075 | 78883 |
| 1731000600 | 2195 | 50 | 2.33 | 2165 | 2205 | 2145 | 95449 |
| 1730914200 | 2145 | 25 | 1.18 | 2205 | 2205 | 2140 | 123419 |
| 1730827800 | 2120 | -10 | -0.47 | 2030 | 2155 | 2030 | 98006 |
| 1730741400 | 2130 | -40 | -1.84 | 2165 | 2175 | 2105 | 94212 |
| 1730482200 | 2170 | 20 | 0.93 | 2050 | 2200 | 2050 | 98893 |
| 1730395800 | 2150 | -25 | -1.15 | 2160 | 2180 | 2125 | 384114 |
| 1730309400 | 2175 | 15 | 0.69 | 2085 | 2205 | 2085 | 356566 |
| 1730223000 | 2160 | 20 | 0.93 | 2140 | 2165 | 2140 | 136736 |
| 1730136600 | 2140 | 35 | 1.66 | 2125 | 2145 | 2105 | 45774 |
| 1729873800 | 2105 | 0 | 0.00 | 2085 | 2115 | 2085 | 42220 |
| 1729787400 | 2105 | -5 | -0.24 | 2110 | 2130 | 2105 | 63763 |
| 1729701000 | 2110 | 0 | 0.00 | 2050 | 2130 | 2050 | 98331 |
| 1729614600 | 2110 | 5 | 0.24 | 2100 | 2110 | 2095 | 44879 |
| 1729528200 | 2105 | -20 | -0.94 | 2135 | 2145 | 2070 | 98371 |
| 1729269000 | 2125 | 55 | 2.66 | 2150 | 2150 | 2080 | 424180 |
| 1729182600 | 2070 | 30 | 1.47 | 2025 | 2070 | 2020 | 137238 |
| 1729096200 | 2040 | 102 | 5.26 | 2020 | 2080 | 1978 | 168301 |
| 1729009800 | 1938 | -22 | -1.12 | 1968 | 1996 | 1938 | 100919 |
| 1728923400 | 1960 | -10 | -0.51 | 1964 | 1964 | 1934 | 98217 |
| 1728664200 | 1970 | 22 | 1.13 | 2040 | 2040 | 1932 | 265859 |
| 1728577800 | 1948 | -48 | -2.40 | 1992 | 1992 | 1948 | 41854 |
| 1728491400 | 1996 | 14 | 0.71 | 1992 | 2000 | 1988 | 65111 |
| 1728405000 | 1982 | -53 | -2.60 | 2010 | 2015 | 1982 | 82711 |
| 1728318600 | 2035 | -10 | -0.49 | 2040 | 2045 | 2015 | 51191 |
| 1728059400 | 2045 | 25 | 1.24 | 2020 | 2055 | 2015 | 88234 |
| 1727973000 | 2020 | -35 | -1.70 | 2100 | 2100 | 2020 | 29617 |
| 1727886600 | 2055 | -20 | -0.96 | 2000 | 2085 | 2000 | 42014 |
| 1727800200 | 2075 | -50 | -2.35 | 2125 | 2145 | 2075 | 59296 |
| 1727713800 | 2125 | 0 | 0.00 | 2140 | 2140 | 2080 | 178185 |
| 1727454600 | 2125 | 55 | 2.66 | 2085 | 2125 | 2085 | 161190 |
| 1727368200 | 2070 | 50 | 2.48 | 2000 | 2080 | 2000 | 135936 |
| 1727281800 | 2020 | -30 | -1.46 | 2000 | 2060 | 2000 | 59676 |
| 1727195400 | 2050 | -45 | -2.15 | 2110 | 2110 | 2030 | 90806 |
| 1727109000 | 2095 | 30 | 1.45 | 2075 | 2110 | 2050 | 80269 |
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
