Premium
Olaplex Holdings Inc (OLPX)
NASDAQ
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0203 | 0.995098039216 | 2.04 | 2.2 | 2.04 | 5292638 | 2.05288477 | CS |
| 4 | 0.0303 | 1.49261083744 | 2.03 | 2.2 | 2.03 | 5512650 | 2.0459285 | CS |
| 12 | 0.0403 | 1.99504950495 | 2.02 | 2.2 | 2.02 | 4311098 | 2.04036564 | CS |
| 26 | 0.7003 | 51.4926470588 | 1.36 | 2.2 | 1.17 | 4107761 | 1.92484606 | CS |
| 52 | 0.5403 | 35.5460526316 | 1.52 | 2.2 | 0.9923 | 2590722 | 1.79391378 | CS |
| 156 | -1.6597 | -44.6155913978 | 3.72 | 4.265 | 0.9923 | 2268572 | 1.92043552 | CS |
| 260 | -22.9397 | -91.7588 | 25 | 30.41 | 0.9923 | 2424541 | 6.07806464 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031700 | 2.07 | 0.02 | 0.98 | 2.05 | 2.085 | 2.044 | 77441678 |
| 1782945300 | 2.05 | 0 | 0.00 | 2.05 | 2.06 | 2.04 | 5463746 |
| 1782858900 | 2.05 | 0 | 0.00 | 2.05 | 2.05 | 2.04 | 3173263 |
| 1782772500 | 2.05 | -0.01 | -0.49 | 2.05 | 2.06 | 2.04 | 3270740 |
| 1782513300 | 2.06 | 0.01 | 0.49 | 2.04 | 2.06 | 2.04 | 7634019 |
| 1782426900 | 2.05 | 0.01 | 0.49 | 2.04 | 2.06 | 2.04 | 6921421 |
| 1782340500 | 2.04 | -0.01 | -0.49 | 2.04 | 2.05 | 2.04 | 5165683 |
| 1782254100 | 2.05 | -0.01 | -0.49 | 2.05 | 2.06 | 2.04 | 6757805 |
| 1782167700 | 2.06 | 0.01 | 0.49 | 2.05 | 2.06 | 2.05 | 5430314 |
| 1781822100 | 2.05 | 0 | 0.24 | 2.06 | 2.06 | 2.05 | 5398571 |
| 1781735700 | 2.045 | -0.01 | -0.24 | 2.05 | 2.05 | 2.04 | 8206048 |
| 1781649300 | 2.05 | 0.01 | 0.74 | 2.0299999 | 2.05 | 2.0299999 | 10353263 |
| 1781562900 | 2.035 | -0.01 | -0.25 | 2.04 | 2.05 | 2.0299999 | 6552540 |
| 1781303700 | 2.04 | 0 | 0.00 | 2.0299999 | 2.04 | 2.0299999 | 4598985 |
| 1781217300 | 2.04 | 0 | 0.25 | 2.04 | 2.04 | 2.0299999 | 4433602 |
| 1781130900 | 2.035 | -0.01 | -0.25 | 2.04 | 2.05 | 2.0299999 | 5141068 |
| 1781044500 | 2.04 | 0.01 | 0.49 | 2.04 | 2.04 | 2.0299999 | 4383310 |
| 1780958100 | 2.0299999 | -0.01 | -0.49 | 2.04 | 2.04 | 2.0299999 | 3628387 |
| 1780698900 | 2.04 | 0 | 0.00 | 2.0299999 | 2.04 | 2.0299999 | 3910030 |
| 1780612500 | 2.04 | 0.01 | 0.49 | 2.0299999 | 2.04 | 2.0299999 | 4317548 |
| 1780526100 | 2.0299999 | -0.02 | -0.98 | 2.04 | 2.0475 | 2.0299999 | 4715372 |
| 1780439700 | 2.05 | 0 | 0.00 | 2.04 | 2.05 | 2.04 | 3807200 |
| 1780353300 | 2.05 | 0.01 | 0.49 | 2.04 | 2.05 | 2.04 | 5219681 |
| 1780094100 | 2.04 | -0.01 | -0.49 | 2.04 | 2.05 | 2.04 | 5632497 |
| 1780007700 | 2.05 | -0.01 | -0.49 | 2.05 | 2.06 | 2.04 | 4928174 |
| 1779921300 | 2.06 | 0.02 | 0.98 | 2.05 | 2.06 | 2.0423 | 5443213 |
| 1779834900 | 2.04 | -0.01 | -0.49 | 2.04 | 2.05 | 2.04 | 4151225 |
| 1779489300 | 2.05 | 0.01 | 0.49 | 2.04 | 2.05 | 2.0301999 | 6179481 |
| 1779402900 | 2.04 | 0.01 | 0.49 | 2.0299999 | 2.04 | 2.0299999 | 4464773 |
| 1779316500 | 2.0299999 | 0 | 0.00 | 2.0299999 | 2.04 | 2.0299999 | 3586234 |
| 1779230100 | 2.0299999 | 0 | 0.00 | 2.04 | 2.04 | 2.0299999 | 2799371 |
| 1779143700 | 2.0299999 | 0 | 0.00 | 2.0299999 | 2.04 | 2.0299999 | 3402062 |
| 1778884500 | 2.0299999 | 0 | 0.00 | 2.0299999 | 2.04 | 2.0299999 | 3175160 |
| 1778798100 | 2.0299999 | -0.01 | -0.49 | 2.0299999 | 2.04 | 2.0299999 | 3596080 |
| 1778711700 | 2.04 | 0 | 0.00 | 2.04 | 2.04 | 2.0299999 | 3727810 |
| 1778625300 | 2.04 | 0 | 0.00 | 2.0299999 | 2.04 | 2.0299999 | 4064624 |
| 1778538900 | 2.04 | 0 | 0.25 | 2.04 | 2.04 | 2.0299999 | 5357209 |
| 1778279700 | 2.035 | 0 | 0.00 | 2.0299999 | 2.04 | 2.0299999 | 1977838 |
| 1778193300 | 2.035 | -0.01 | -0.25 | 2.04 | 2.04 | 2.0299999 | 2330649 |
| 1778106900 | 2.04 | 0 | 0.25 | 2.04 | 2.04 | 2.0299999 | 2141995 |
| 1778020500 | 2.035 | 0 | 0.00 | 2.0299999 | 2.04 | 2.0299999 | 1619587 |
| 1777934100 | 2.035 | 0.01 | 0.25 | 2.0299999 | 2.04 | 2.0299999 | 2533195 |
| 1777674900 | 2.0299999 | 0 | 0.00 | 2.0299999 | 2.04 | 2.0299999 | 1885148 |
| 1777588500 | 2.0299999 | -0.01 | -0.49 | 2.04 | 2.04 | 2.0299999 | 2674735 |
| 1777502100 | 2.04 | 0.01 | 0.49 | 2.04 | 2.04 | 2.0299999 | 2607331 |
| 1777415700 | 2.0299999 | 0.01 | 0.50 | 2.0299999 | 2.04 | 2.0259 | 1848176 |
| 1777329300 | 2.02 | -0.02 | -0.98 | 2.0299999 | 2.04 | 2.02 | 1568511 |
| 1777070100 | 2.04 | 0.01 | 0.49 | 2.0299999 | 2.04 | 2.0299999 | 1969482 |
| 1776983700 | 2.0299999 | 0 | 0.00 | 2.0299999 | 2.04 | 2.0299999 | 2094345 |
| 1776897300 | 2.0299999 | -0.01 | -0.25 | 2.04 | 2.04 | 2.0299999 | 1419447 |
| 1776810900 | 2.035 | -0.01 | -0.25 | 2.04 | 2.04 | 2.0299999 | 3534052 |
| 1776724500 | 2.04 | 0.01 | 0.49 | 2.0299999 | 2.04 | 2.0299999 | 3445543 |
| 1776465300 | 2.0299999 | 0 | 0.00 | 2.04 | 2.04 | 2.0299999 | 4255245 |
| 1776378900 | 2.0299999 | -0.01 | -0.49 | 2.035 | 2.04 | 2.0299999 | 9197685 |
| 1776292500 | 2.04 | 0.02 | 0.74 | 2.0299999 | 2.04 | 2.02 | 5466589 |
| 1776206100 | 2.025 | 0 | 0.25 | 2.02 | 2.0299999 | 2.02 | 5153395 |
| 1776119700 | 2.02 | 0 | 0.00 | 2.0299999 | 2.0299999 | 2.02 | 4488490 |
| 1775860500 | 2.02 | -0.01 | -0.49 | 2.02 | 2.0299999 | 2.02 | 4571650 |
| 1775774100 | 2.0299999 | 0 | 0.00 | 2.02 | 2.0299999 | 2.02 | 4339570 |
| 1775687700 | 2.0299999 | 0.01 | 0.50 | 2.02 | 2.0299999 | 2.02 | 8010057 |
| 1775601300 | 2.02 | 0 | 0.00 | 2.02 | 2.0299999 | 2.02 | 3861157 |
| 1775514900 | 2.02 | -0.01 | -0.49 | 2.0299999 | 2.0299999 | 2.02 | 5771995 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
