Premium
Opera Ltd (OPRA)
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 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740440100 | 18.51 | -1.08 | -5.51 | 19.58 | 19.64 | 17.9533 | 709221 |
| 1740180900 | 19.59 | -0.75 | -3.69 | 20.5 | 20.6787 | 19.53 | 374226 |
| 1740094500 | 20.34 | -1.02 | -4.78 | 21.36 | 21.36 | 20.18 | 458713 |
| 1740008100 | 21.36 | -0.49 | -2.24 | 21.86 | 21.895 | 21.21 | 258884 |
| 1739921700 | 21.85 | -0.01 | -0.05 | 22.2488 | 22.2488 | 21.65 | 318036 |
| 1739576100 | 21.86 | 0.01 | 0.05 | 21.8 | 21.8745 | 21.22 | 445203 |
| 1739489700 | 21.85 | 1.05 | 5.05 | 21.06 | 21.86 | 20.7 | 282395 |
| 1739403300 | 20.8 | -0.46 | -2.16 | 20.81 | 21.2 | 20.6701 | 196007 |
| 1739316900 | 21.26 | -0.3 | -1.39 | 21.51 | 21.67 | 20.69 | 658784 |
| 1739230500 | 21.56 | 1.08 | 5.27 | 20.65 | 21.904 | 20.65 | 860064 |
| 1738971300 | 20.48 | 0.88 | 4.49 | 19.98 | 20.6438 | 19.97 | 537801 |
| 1738884900 | 19.6 | -0.15 | -0.76 | 19.94 | 20.0994 | 19.36 | 415675 |
| 1738798500 | 19.75 | 1.75 | 9.72 | 18.67 | 19.82 | 18.47 | 866677 |
| 1738712100 | 18 | 0.21 | 1.18 | 17.983 | 18.225 | 17.91 | 204880 |
| 1738625700 | 17.79 | -0.53 | -2.89 | 17.6076 | 18.1293 | 17.39 | 197241 |
| 1738366500 | 18.32 | -0.49 | -2.60 | 18.96 | 19.08 | 18.2315 | 372442 |
| 1738280100 | 18.81 | 0.32 | 1.73 | 18.65 | 19 | 18.51 | 371855 |
| 1738193700 | 18.49 | 0.29 | 1.59 | 18.1 | 18.57 | 18 | 273965 |
| 1738107300 | 18.2 | 1.15 | 6.74 | 17.17 | 18.215 | 17.07 | 366818 |
| 1738020900 | 17.05 | -1.11 | -6.11 | 17.6 | 17.73 | 16.85 | 528018 |
| 1737761700 | 18.16 | -0.11 | -0.60 | 18 | 18.54 | 17.8 | 447082 |
| 1737675300 | 18.27 | 0 | 0.00 | 18.27 | 18.27 | 18.27 | 0 |
| 1737588900 | 18.27 | -0.07 | -0.38 | 18.44 | 18.7285 | 18.17 | 311970 |
| 1737502500 | 18.34 | 0.06 | 0.33 | 18.44 | 18.6899 | 17.77 | 611992 |
| 1737156900 | 18.28 | 0.53 | 2.99 | 18.27 | 18.39 | 17.83 | 385292 |
| 1737070500 | 17.75 | -0.3 | -1.66 | 17.99 | 18.1 | 17.602 | 356045 |
| 1736984100 | 18.05 | 0.27 | 1.52 | 18.24 | 18.53 | 17.825 | 461411 |
| 1736897700 | 17.78 | 0.23 | 1.31 | 17.78 | 18.03 | 17.65 | 233316 |
| 1736811300 | 17.55 | 0.06 | 0.34 | 17.44 | 17.99 | 17.165 | 378841 |
| 1736552100 | 17.49 | -0.31 | -1.74 | 17.7375 | 17.8 | 16.9 | 456389 |
| 1736379300 | 17.8 | -0.48 | -2.63 | 18.03 | 18.155 | 17.72 | 286943 |
| 1736292900 | 18.28 | -1.05 | -5.43 | 19.2185 | 19.25 | 18.03 | 581516 |
| 1736206500 | 19.33 | -0.22 | -1.13 | 19.55 | 19.55 | 19.0632 | 391917 |
| 1735947300 | 19.55 | 0.37 | 1.93 | 20.1 | 20.35 | 18.9903 | 585681 |
| 1735860900 | 19.18 | 0.24 | 1.27 | 19.11 | 19.62 | 18.82 | 355789 |
| 1735688100 | 18.94 | 0.03 | 0.16 | 18.91 | 19.26 | 18.75 | 267029 |
| 1735601700 | 18.91 | -0.06 | -0.32 | 18.95 | 19.1395 | 18.4 | 274613 |
| 1735342500 | 18.97 | -0.34 | -1.76 | 19.2 | 19.2 | 18.58 | 245401 |
| 1735256100 | 19.31 | 0.11 | 0.57 | 19.22 | 19.6 | 19.22 | 344257 |
| 1735077840 | 19.2 | 0.25 | 1.32 | 18.95 | 19.4299 | 18.76 | 184800 |
| 1734996900 | 18.95 | 0.15 | 0.80 | 18.78 | 19.03 | 18.5176 | 275389 |
| 1734737700 | 18.8 | 0.2 | 1.08 | 18.28 | 19.09 | 18.1282 | 319088 |
| 1734651300 | 18.6 | -0.04 | -0.21 | 19.0528 | 19.31 | 18.6 | 409419 |
| 1734564900 | 18.64 | -1.17 | -5.91 | 19.8628 | 19.995 | 18.62 | 548751 |
| 1734478500 | 19.81 | -0.19 | -0.95 | 20 | 20.1 | 19.26 | 932293 |
| 1734392100 | 20 | 0.61 | 3.15 | 19.51 | 20.22 | 19.3 | 620299 |
| 1734132900 | 19.39 | -0.54 | -2.71 | 20.12 | 20.1788 | 19 | 438147 |
| 1734046500 | 19.93 | 0.93 | 4.89 | 19.04 | 20.28 | 19.02 | 1220112 |
| 1733960100 | 19 | 0.14 | 0.74 | 19.01 | 19.2 | 18.85 | 248744 |
| 1733873700 | 18.86 | -0.26 | -1.36 | 19 | 19.0322 | 18.29 | 658086 |
| 1733787300 | 19.12 | -0.02 | -0.10 | 19.3 | 19.68 | 19 | 514115 |
| 1733528100 | 19.14 | 0.26 | 1.38 | 19.11 | 19.45 | 19.07 | 501054 |
| 1733441700 | 18.88 | -0.2 | -1.05 | 18.64 | 19.1448 | 18.19 | 571641 |
| 1733355300 | 19.08 | -0.99 | -4.93 | 20.04 | 20.1682 | 18.82 | 1241066 |
| 1733268900 | 20.07 | -0.15 | -0.74 | 20.045 | 20.195 | 19.7 | 323831 |
| 1733182500 | 20.22 | 0.21 | 1.05 | 19.955 | 20.67 | 19.955 | 589491 |
| 1732917840 | 20.01 | 0.42 | 2.14 | 19.62 | 20.28 | 19.62 | 199205 |
| 1732750500 | 19.59 | -0.22 | -1.11 | 19.81 | 20.02 | 19.43 | 296349 |
| 1732664100 | 19.81 | -0.25 | -1.25 | 20.02 | 20.09 | 19.61 | 303273 |
| 1732577700 | 20.06 | -0.13 | -0.64 | 20.57 | 20.7 | 19.92 | 542437 |
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
