Premium
Odyssey Marine Exploration Inc (OMEX)
NASDAQ
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0856 | -9.95348837209 | 0.86 | 0.9656 | 0.7741 | 587817 | 0.87198192 | CS |
| 4 | -0.3156 | -28.9541284404 | 1.09 | 1.13 | 0.7741 | 622098 | 0.91278114 | CS |
| 12 | -0.3356 | -30.2342342342 | 1.11 | 1.35 | 0.7741 | 1544286 | 1.04292881 | CS |
| 26 | -1.2056 | -60.8888888889 | 1.98 | 2.67 | 0.736801 | 3245735 | 1.26398842 | CS |
| 52 | -0.3456 | -30.8571428571 | 1.12 | 4.43 | 0.736801 | 2798273 | 1.63996141 | CS |
| 156 | -2.7456 | -78 | 3.52 | 5.5724 | 0.2701 | 3260706 | 1.27409454 | CS |
| 260 | -5.6456 | -87.937694704 | 6.42 | 7.94 | 0.2701 | 1969228 | 1.29593597 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031700 | 0.79 | -0.0398 | -4.80 | 0.8245 | 0.8699 | 0.77 | 1196842 |
| 1782945300 | 0.8298 | -0.0206 | -2.42 | 0.8625 | 0.8739 | 0.8051 | 577176 |
| 1782858900 | 0.8504 | -0.0296 | -3.36 | 0.8733 | 0.904 | 0.85 | 501451 |
| 1782772500 | 0.88 | -0.0412 | -4.47 | 0.93 | 0.9656 | 0.8512 | 715001 |
| 1782513300 | 0.9212 | 0.0612 | 7.12 | 0.86 | 0.95 | 0.84535 | 705237 |
| 1782426900 | 0.86 | 0.0159 | 1.88 | 0.86 | 0.87 | 0.8199999 | 439917 |
| 1782340500 | 0.8441 | -0.0159 | -1.85 | 0.8689 | 0.8699 | 0.8199999 | 525466 |
| 1782254100 | 0.86 | -0.004 | -0.46 | 0.855 | 0.9032 | 0.85 | 511897 |
| 1782167700 | 0.864 | -0.0336 | -3.74 | 0.9102 | 0.91065 | 0.855 | 717693 |
| 1781822100 | 0.8976 | -0.0151 | -1.65 | 0.91 | 0.9135 | 0.88 | 541824 |
| 1781735700 | 0.9127 | -0.0305 | -3.23 | 0.9412 | 0.974 | 0.9 | 637151 |
| 1781649300 | 0.9432 | 0.0347 | 3.82 | 0.8973 | 0.9758 | 0.8973 | 693290 |
| 1781562900 | 0.9085 | 0.0085 | 0.94 | 0.9298 | 0.97 | 0.9005 | 404281 |
| 1781303700 | 0.9 | -0.0158 | -1.73 | 0.93 | 0.9395 | 0.8902 | 490702 |
| 1781217300 | 0.9158 | 0.0224 | 2.51 | 0.91 | 0.9252 | 0.8752 | 504433 |
| 1781130900 | 0.8934 | -0.0306 | -3.31 | 0.9 | 0.9499 | 0.89 | 496100 |
| 1781044500 | 0.924 | -0.0377 | -3.92 | 0.963 | 0.9937 | 0.8901 | 568256 |
| 1780958100 | 0.9617 | -0.0194 | -1.98 | 0.995 | 1.03 | 0.9312 | 1182650 |
| 1780698900 | 0.9811 | -0.1089 | -9.99 | 1.09 | 1.09 | 0.9617 | 1172763 |
| 1780612500 | 1.09 | -0.01 | -0.91 | 1.09 | 1.1299999 | 1.06 | 434278 |
| 1780526100 | 1.1 | -0.05 | -4.35 | 1.18 | 1.18 | 1.07 | 1308883 |
| 1780439700 | 1.15 | -0.05 | -4.17 | 1.2 | 1.225 | 1.15 | 704119 |
| 1780353300 | 1.2 | 0.1 | 9.09 | 1.1 | 1.2387999 | 1.1 | 1440436 |
| 1780094100 | 1.1 | -0.03 | -2.22 | 1.1299999 | 1.1399999 | 1.09 | 468746 |
| 1780007700 | 1.125 | 0 | 0.45 | 1.12 | 1.15 | 1.09 | 661903 |
| 1779921300 | 1.12 | 0.02 | 1.82 | 1.11 | 1.16 | 1.1 | 703773 |
| 1779834900 | 1.1 | 0.02 | 1.85 | 1.1 | 1.15 | 1.07 | 707971 |
| 1779489300 | 1.08 | -0.02 | -1.82 | 1.08 | 1.16 | 1.07 | 649433 |
| 1779402900 | 1.1 | 0.03 | 2.80 | 1.07 | 1.1379 | 1.05 | 476573 |
| 1779316500 | 1.07 | 0.04 | 3.88 | 1.06 | 1.11 | 1.035 | 553190 |
| 1779230100 | 1.03 | -0.02 | -1.90 | 1.04 | 1.08 | 1.02 | 576277 |
| 1779143700 | 1.05 | -0.03 | -2.78 | 1.09 | 1.09 | 1.03 | 847374 |
| 1778884500 | 1.08 | -0.07 | -6.09 | 1.1 | 1.11 | 1.06 | 410803 |
| 1778798100 | 1.15 | 0.01 | 0.88 | 1.1299999 | 1.16 | 1.07 | 782246 |
| 1778711700 | 1.1399999 | 0.05 | 4.59 | 1.08 | 1.1399999 | 1.0604 | 786760 |
| 1778625300 | 1.09 | -0.05 | -4.39 | 1.1399999 | 1.1399999 | 1.03 | 1296496 |
| 1778538900 | 1.1399999 | -0.08 | -6.56 | 1.22 | 1.26 | 1.1399999 | 1027205 |
| 1778279700 | 1.22 | -0.05 | -3.94 | 1.27 | 1.34 | 1.19 | 1494963 |
| 1778193300 | 1.27 | -0.03 | -2.31 | 1.3 | 1.35 | 1.21 | 1371742 |
| 1778106900 | 1.3 | 0.1 | 8.33 | 1.19 | 1.32 | 1.17 | 1870957 |
| 1778020500 | 1.2 | 0.05 | 4.35 | 1.1399999 | 1.21 | 1.1299999 | 1165439 |
| 1777934100 | 1.15 | 0.03 | 2.68 | 1.1299999 | 1.2 | 1.095 | 1459026 |
| 1777674900 | 1.12 | 0.05 | 4.67 | 1.08 | 1.1299999 | 1.07 | 1213722 |
| 1777588500 | 1.07 | 0.08 | 8.08 | 0.9935 | 1.08 | 0.98 | 2020669 |
| 1777502100 | 0.99 | 0.117 | 13.40 | 0.8995 | 1.0149999 | 0.88965 | 2714904 |
| 1777415700 | 0.873 | -0.0518 | -5.60 | 0.91 | 0.9165 | 0.8675 | 1228280 |
| 1777329300 | 0.9248 | 0.0048 | 0.52 | 0.9078 | 0.9734 | 0.9 | 1042991 |
| 1777070100 | 0.92 | -0.0055 | -0.59 | 0.9375 | 0.9375 | 0.8801 | 1369335 |
| 1776983700 | 0.9255 | -0.0367 | -3.81 | 0.96 | 0.9698 | 0.9 | 1113835 |
| 1776897300 | 0.9622 | -0.0094 | -0.97 | 0.9896 | 1.035 | 0.9622 | 1265115 |
| 1776810900 | 0.9716 | -0.0784 | -7.47 | 1.05 | 1.05 | 0.96 | 1595974 |
| 1776724500 | 1.05 | -0.01 | -0.94 | 1.04 | 1.0976 | 1 | 2209337 |
| 1776465300 | 1.06 | -0.05 | -4.50 | 1.1 | 1.15 | 1.05 | 1356722 |
| 1776378900 | 1.11 | 0 | 0.00 | 1.1 | 1.12 | 1.0201 | 2848497 |
| 1776292500 | 1.11 | -0.06 | -5.13 | 1.18 | 1.22 | 1.08 | 3096233 |
| 1776206100 | 1.17 | 0.18 | 18.18 | 0.95 | 1.2649999 | 0.924 | 7849874 |
| 1776119700 | 0.99 | 0.1107 | 12.59 | 0.9104 | 1.07 | 0.9103 | 7390186 |
| 1775860500 | 0.8793 | -0.1757 | -16.65 | 1.04 | 1.05 | 0.8793 | 7040987 |
| 1775774100 | 1.055 | -0.2 | -15.60 | 1.11 | 1.12 | 1.01 | 11640180 |
| 1775687700 | 1.25 | 0.42 | 50.33 | 2.075 | 2.13 | 1.2 | 254116179 |
| 1775601300 | 0.8315 | -0.0821 | -8.99 | 0.9 | 0.9 | 0.8194 | 388561 |
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.
