Premium
Ocean Biomedical Inc (OCEA)
NASDAQ
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 | -0.1145 | -17.6153846154 | 0.65 | 0.7009 | 0.5355 | 129399 | 0.6172534 | CS |
| 4 | -0.0191 | -3.4439235485 | 0.5546 | 0.753455 | 0.4603 | 709834 | 0.6585549 | CS |
| 12 | -0.4644 | -46.4446444644 | 0.9999 | 0.9999 | 0.4603 | 245708 | 0.66839438 | CS |
| 26 | -0.7145 | -57.16 | 1.25 | 1.45 | 0.4603 | 144296 | 0.76914769 | CS |
| 52 | -0.0598 | -10.0453552831 | 0.5953 | 7.79 | 0.4603 | 1820662 | 2.92951288 | CS |
| 156 | -9.4245 | -94.6234939759 | 9.96 | 26.5986 | 0.4603 | 1563191 | 4.66766429 | CS |
| 260 | -9.4245 | -94.6234939759 | 9.96 | 26.5986 | 0.4603 | 1563191 | 4.66766429 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737156900 | 0.54 | -0.034 | -5.92 | 0.574 | 0.600399 | 0.5301 | 108051 |
| 1737070500 | 0.574 | -0.0282 | -4.68 | 0.61 | 0.61 | 0.55 | 247002 |
| 1736984100 | 0.6022 | -0.0203 | -3.26 | 0.62 | 0.6697999 | 0.5514 | 58009 |
| 1736897700 | 0.6225 | -0.0612 | -8.95 | 0.6732 | 0.6732 | 0.6012999 | 64769 |
| 1736811300 | 0.6837 | 0.0519 | 8.21 | 0.6228 | 0.7009 | 0.607001 | 138431 |
| 1736552100 | 0.6318 | -0.0363 | -5.43 | 0.65 | 0.66 | 0.6065 | 138783 |
| 1736379300 | 0.6681 | -0.0738 | -9.95 | 0.75 | 0.753455 | 0.64 | 168030 |
| 1736292900 | 0.7419 | 0.0566 | 8.26 | 0.71 | 0.7419 | 0.6647 | 195248 |
| 1736206500 | 0.6853 | -0.0437 | -5.99 | 0.7 | 0.7146 | 0.6501 | 134223 |
| 1735947300 | 0.729 | 0.1341 | 22.54 | 0.6101 | 0.751 | 0.6072 | 520771 |
| 1735860900 | 0.5949 | 0.0419 | 7.58 | 0.55409 | 0.619 | 0.55409 | 78583 |
| 1735688100 | 0.553 | -0.047 | -7.83 | 0.6072 | 0.6072 | 0.535 | 194545 |
| 1735601700 | 0.6 | 0.0280001 | 4.90 | 0.58 | 0.6038 | 0.5329 | 203405 |
| 1735342500 | 0.5719999 | 0.0099999 | 1.78 | 0.5699999 | 0.5939 | 0.56 | 110549 |
| 1735256100 | 0.562 | -0.028 | -4.75 | 0.58 | 0.5899 | 0.5598999 | 208033 |
| 1735077840 | 0.59 | -0.0501 | -7.83 | 0.61 | 0.62 | 0.5709999 | 115913 |
| 1734996900 | 0.6401 | -0.024 | -3.61 | 0.6357 | 0.65 | 0.557 | 375382 |
| 1734737700 | 0.6641 | 0.0751 | 12.75 | 0.5546 | 0.7174 | 0.4603 | 9115501 |
| 1734651300 | 0.589 | 0.0062 | 1.06 | 0.5999 | 0.5999 | 0.5681 | 54126 |
| 1734564900 | 0.5828 | -0.0432 | -6.90 | 0.642 | 0.642 | 0.582201 | 22882 |
| 1734478500 | 0.626 | -0.015 | -2.34 | 0.6899999 | 0.6999 | 0.581 | 106545 |
| 1734392100 | 0.641 | -0.035 | -5.18 | 0.68 | 0.68 | 0.6301 | 41174 |
| 1734132900 | 0.676 | 0.026 | 4.00 | 0.65 | 0.68 | 0.65 | 17186 |
| 1734046500 | 0.65 | -0.023 | -3.42 | 0.6651 | 0.679999 | 0.6306 | 40182 |
| 1733960100 | 0.673 | -0.0072 | -1.06 | 0.6947 | 0.6948 | 0.6604 | 28984 |
| 1733873700 | 0.6802 | -0.0197 | -2.81 | 0.69545 | 0.7 | 0.671 | 24673 |
| 1733787300 | 0.6999 | 0.0057 | 0.82 | 0.6942 | 0.72 | 0.6852 | 40929 |
| 1733528100 | 0.6942 | 0.0212 | 3.15 | 0.673 | 0.7 | 0.673 | 56898 |
| 1733441700 | 0.673 | -0.035 | -4.94 | 0.7 | 0.7 | 0.6713 | 77748 |
| 1733355300 | 0.708 | 0.0174 | 2.52 | 0.7143 | 0.7287 | 0.7 | 13130 |
| 1733268900 | 0.6906 | -0.0204 | -2.87 | 0.711 | 0.7219 | 0.67 | 40014 |
| 1733182500 | 0.711 | 0.0200001 | 2.89 | 0.7297 | 0.73 | 0.68 | 58960 |
| 1732917840 | 0.6909999 | -0.0226 | -3.17 | 0.72 | 0.723 | 0.6899999 | 20024 |
| 1732750500 | 0.7136 | -0.0134 | -1.84 | 0.735 | 0.735 | 0.6899999 | 17280 |
| 1732664100 | 0.727 | 0.027 | 3.86 | 0.6923 | 0.7487 | 0.6899999 | 62577 |
| 1732577700 | 0.7 | -0.02 | -2.78 | 0.72 | 0.72 | 0.7 | 28986 |
| 1732318500 | 0.72 | 0.0071 | 1.00 | 0.700001 | 0.76 | 0.6949999 | 42444 |
| 1732232100 | 0.7129 | 0.0229001 | 3.32 | 0.6899999 | 0.7129 | 0.68 | 61643 |
| 1732145700 | 0.6899999 | -0.0287 | -3.99 | 0.71 | 0.73 | 0.6805 | 24873 |
| 1732059300 | 0.7187 | 0.0537 | 8.08 | 0.665 | 0.74 | 0.65 | 34554 |
| 1731972900 | 0.665 | -0.049 | -6.86 | 0.6859 | 0.708381 | 0.665 | 49500 |
| 1731713700 | 0.714 | -0.006 | -0.83 | 0.7301 | 0.75 | 0.65 | 71882 |
| 1731627300 | 0.72 | -0.02 | -2.70 | 0.6965 | 0.74 | 0.6801 | 66636 |
| 1731540900 | 0.74 | 0.0001 | 0.01 | 0.747723 | 0.75 | 0.7254 | 25831 |
| 1731454500 | 0.7399 | -0.0201 | -2.64 | 0.76 | 0.76 | 0.7309 | 63128 |
| 1731368100 | 0.76 | -0.0603 | -7.35 | 0.8196 | 0.8196 | 0.75 | 54402 |
| 1731108900 | 0.8203 | -0.0307 | -3.61 | 0.86 | 0.88 | 0.7858 | 75258 |
| 1731022500 | 0.851 | -0.0289 | -3.28 | 0.88 | 0.88 | 0.8199999 | 50761 |
| 1730936100 | 0.8799 | 0.0299 | 3.52 | 0.85 | 0.9 | 0.8199999 | 51895 |
| 1730849700 | 0.85 | -0.0499 | -5.55 | 0.88 | 0.8999 | 0.84 | 21155 |
| 1730763300 | 0.8999 | 0.0103 | 1.16 | 0.87 | 0.899999 | 0.87 | 14226 |
| 1730500500 | 0.8896 | 0.0126 | 1.44 | 0.862 | 0.8959 | 0.8361 | 14576 |
| 1730414100 | 0.877 | 0.007 | 0.80 | 0.87 | 0.8872 | 0.830101 | 26908 |
| 1730327700 | 0.87 | -0.05 | -5.43 | 0.91 | 0.92 | 0.866 | 72885 |
| 1730241300 | 0.92 | 0.0022 | 0.24 | 0.95 | 0.95 | 0.91 | 38594 |
| 1730154900 | 0.9178 | -0.0322 | -3.39 | 0.9319 | 0.97 | 0.9178 | 44800 |
| 1729895700 | 0.95 | -0.0239 | -2.45 | 0.9999 | 0.9999 | 0.95 | 34203 |
| 1729809300 | 0.9739 | 0.0129 | 1.34 | 0.96 | 0.99 | 0.933 | 40381 |
| 1729722900 | 0.961 | -0.039 | -3.90 | 0.98 | 0.9923 | 0.961 | 53205 |
| 1729636500 | 1 | 0.01 | 1.01 | 0.98 | 1.03 | 0.96 | 44755 |
| 1729550100 | 0.99 | -0.02 | -1.98 | 0.9848 | 1.0155 | 0.95 | 74440 |
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
