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 | 0.05 | 3.14465408805 | 1.59 | 1.64 | 1.51 | 973612 | 1.55275724 | CS |
| 4 | -0.16 | -8.88888888889 | 1.8 | 1.835 | 1.47 | 1422850 | 1.6101384 | CS |
| 12 | -0.18 | -9.89010989011 | 1.82 | 2.275 | 1.375 | 2001155 | 1.82469695 | CS |
| 26 | -0.29 | -15.0259067358 | 1.93 | 2.76 | 1.375 | 2491872 | 2.05583745 | CS |
| 52 | -0.82 | -33.3333333333 | 2.46 | 2.76 | 1.19 | 2317782 | 1.91192681 | CS |
| 156 | -16.75 | -91.0821098423 | 18.39 | 22.48 | 1.19 | 2505130 | 5.78519781 | CS |
| 260 | -23.36 | -93.44 | 25 | 30.41 | 1.19 | 2518389 | 7.74867562 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737761700 | 1.6299999 | 0.12 | 7.95 | 1.57 | 1.6399999 | 1.57 | 1784494 |
| 1737675300 | 1.51 | 0 | 0.00 | 1.51 | 1.51 | 1.51 | 0 |
| 1737588900 | 1.51 | -0.06 | -3.82 | 1.56 | 1.58 | 1.51 | 1059976 |
| 1737502500 | 1.57 | -0.02 | -0.95 | 1.62 | 1.62 | 1.56 | 994994 |
| 1737156900 | 1.585 | 0 | 0.32 | 1.59 | 1.61 | 1.55 | 882354 |
| 1737070500 | 1.58 | 0 | 0.00 | 1.58 | 1.61 | 1.54 | 1165313 |
| 1736984100 | 1.58 | 0.04 | 2.60 | 1.61 | 1.6399999 | 1.54 | 1017855 |
| 1736897700 | 1.54 | 0.03 | 1.99 | 1.52 | 1.55 | 1.47 | 1648762 |
| 1736811300 | 1.51 | -0.05 | -3.21 | 1.56 | 1.56 | 1.5049999 | 1724930 |
| 1736552100 | 1.56 | -0.01 | -0.64 | 1.53 | 1.57 | 1.485 | 1547811 |
| 1736379300 | 1.57 | -0.04 | -2.48 | 1.59 | 1.59 | 1.5326 | 2283589 |
| 1736292900 | 1.61 | -0.05 | -3.01 | 1.68 | 1.715 | 1.6 | 1889515 |
| 1736206500 | 1.66 | 0.03 | 1.84 | 1.67 | 1.795 | 1.66 | 2721874 |
| 1735947300 | 1.6299999 | -0.06 | -3.55 | 1.69 | 1.715 | 1.62 | 1311915 |
| 1735860900 | 1.69 | -0.05 | -2.59 | 1.78 | 1.78 | 1.65 | 1176877 |
| 1735688100 | 1.735 | 0.01 | 0.29 | 1.75 | 1.78 | 1.71 | 1045571 |
| 1735601700 | 1.73 | -0.02 | -1.14 | 1.73 | 1.75 | 1.67 | 1503224 |
| 1735342500 | 1.75 | -0.04 | -2.23 | 1.79 | 1.835 | 1.73 | 915262 |
| 1735256100 | 1.79 | 0.01 | 0.56 | 1.76 | 1.85 | 1.72 | 1305273 |
| 1735077840 | 1.78 | -0.01 | -0.56 | 1.83 | 1.83 | 1.76 | 882636 |
| 1734996900 | 1.79 | -0.02 | -1.10 | 1.81 | 1.81 | 1.75 | 1443382 |
| 1734737700 | 1.81 | 0 | 0.00 | 1.76 | 1.875 | 1.76 | 1972910 |
| 1734651300 | 1.81 | -0.06 | -3.21 | 1.89 | 1.91 | 1.8 | 2025130 |
| 1734564900 | 1.87 | -0.14 | -6.97 | 2.02 | 2.02 | 1.86 | 1431478 |
| 1734478500 | 2.0099999 | -0.08 | -3.83 | 2.08 | 2.09 | 1.98 | 793454 |
| 1734392100 | 2.09 | -0.01 | -0.48 | 2.09 | 2.13 | 2.02 | 1203461 |
| 1734132900 | 2.1 | 0.04 | 1.94 | 2.04 | 2.11 | 1.94 | 2036812 |
| 1734046500 | 2.06 | -0.11 | -5.07 | 2.1 | 2.1 | 1.98 | 2508287 |
| 1733960100 | 2.17 | 0.01 | 0.46 | 2.19 | 2.21 | 2.125 | 1804305 |
| 1733873700 | 2.16 | 0.01 | 0.47 | 2.14 | 2.2 | 2.0501 | 1880501 |
| 1733787300 | 2.15 | 0.01 | 0.47 | 2.16 | 2.275 | 2.132 | 1427784 |
| 1733528100 | 2.14 | 0.05 | 2.39 | 2.13 | 2.175 | 2.08 | 2224553 |
| 1733441700 | 2.09 | 0.03 | 1.46 | 2.1 | 2.1 | 1.99 | 2825933 |
| 1733355300 | 2.06 | -0.01 | -0.48 | 2.04 | 2.105 | 2.02 | 1545564 |
| 1733268900 | 2.07 | -0.03 | -1.43 | 2.09 | 2.13 | 2.02 | 1515475 |
| 1733182500 | 2.1 | 0.17 | 8.81 | 1.93 | 2.11 | 1.915 | 1700788 |
| 1732917840 | 1.93 | -0.11 | -5.39 | 2.05 | 2.05 | 1.92 | 707651 |
| 1732750500 | 2.04 | 0.02 | 0.99 | 2.0299999 | 2.11 | 2.0099999 | 670653 |
| 1732664100 | 2.02 | -0.09 | -4.27 | 2.1 | 2.1 | 1.98 | 3532849 |
| 1732577700 | 2.11 | 0.03 | 1.44 | 2.08 | 2.27 | 2.06 | 3637091 |
| 1732318500 | 2.08 | 0.08 | 4.00 | 2.02 | 2.09 | 1.94 | 3755167 |
| 1732232100 | 2 | 0.18 | 9.89 | 1.85 | 2.015 | 1.82 | 2715306 |
| 1732145700 | 1.82 | 0.07 | 4.00 | 1.79 | 1.89 | 1.75 | 2587317 |
| 1732059300 | 1.75 | 0.03 | 1.74 | 1.71 | 1.79 | 1.685 | 1969809 |
| 1731972900 | 1.72 | -0.03 | -1.71 | 1.745 | 1.79 | 1.71 | 1180427 |
| 1731713700 | 1.75 | -0.01 | -0.57 | 1.79 | 1.8 | 1.73 | 1195225 |
| 1731627300 | 1.76 | 0.01 | 0.57 | 1.78 | 1.82 | 1.71 | 2139105 |
| 1731540900 | 1.75 | 0.05 | 2.94 | 1.75 | 1.84 | 1.72 | 2384279 |
| 1731454500 | 1.7 | 0.02 | 1.19 | 1.66 | 1.7589 | 1.655 | 1975703 |
| 1731368100 | 1.68 | -0.03 | -1.75 | 1.68 | 1.7 | 1.59 | 4578272 |
| 1731108900 | 1.71 | 0.09 | 5.56 | 1.69 | 1.76 | 1.66 | 4007620 |
| 1731022500 | 1.62 | -0.17 | -9.50 | 1.61 | 1.62 | 1.375 | 10393237 |
| 1730936100 | 1.79 | -0.03 | -1.65 | 1.9 | 1.9 | 1.77 | 3585240 |
| 1730849700 | 1.82 | -0.05 | -2.67 | 1.86 | 1.86 | 1.79 | 2098737 |
| 1730763300 | 1.87 | 0.02 | 1.08 | 1.84 | 1.88 | 1.81 | 1364562 |
| 1730500500 | 1.85 | 0.07 | 3.93 | 1.82 | 1.88 | 1.79 | 1805043 |
| 1730414100 | 1.78 | -0.28 | -13.59 | 2 | 2.02 | 1.76 | 4148775 |
| 1730327700 | 2.06 | -0.06 | -2.83 | 2.1 | 2.13 | 2.05 | 986293 |
| 1730241300 | 2.12 | -0.03 | -1.40 | 2.15 | 2.18 | 2.11 | 1115235 |
| 1730154900 | 2.15 | 0.13 | 6.44 | 2.07 | 2.1881 | 2.06 | 1204526 |
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
