Premium
Syntec Optics Holdings Inc (OPTXW)
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 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734737700 | 0.1426 | 0.0336 | 30.83 | 0.1075 | 0.185 | 0.1065 | 464600 |
| 1734651300 | 0.109 | -0.0171 | -13.56 | 0.11 | 0.1506 | 0.101 | 52834 |
| 1734564900 | 0.1261 | -0.0539 | -29.94 | 0.1338 | 0.16 | 0.0856 | 231446 |
| 1734478500 | 0.18 | 0.09 | 100.00 | 0.22 | 0.28 | 0.15 | 1674810 |
| 1734392100 | 0.09 | 0.03 | 50.00 | 0.0555 | 0.1211 | 0.055 | 327894 |
| 1734132900 | 0.06 | -0.0007 | -1.15 | 0.0584 | 0.06 | 0.055 | 22814 |
| 1734046500 | 0.0607 | -0.001 | -1.62 | 0.079 | 0.0849 | 0.0525 | 35762 |
| 1733960100 | 0.0617 | 0.0017 | 2.83 | 0.0594 | 0.0999 | 0.0417999 | 330468 |
| 1733873700 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1733787300 | 0.06 | 0.01 | 20.00 | 0.0584 | 0.06 | 0.0584 | 20501 |
| 1733528100 | 0.05 | -0.0001 | -0.20 | 0.0545 | 0.0545 | 0.05 | 18850 |
| 1733441700 | 0.0501 | -0.0088 | -14.94 | 0.0545 | 0.0545 | 0.05 | 10200 |
| 1733355300 | 0.0589 | 0.0239 | 68.29 | 0.0475 | 0.059 | 0.04 | 6831 |
| 1733268900 | 0.035 | -0.000101 | -0.29 | 0.035 | 0.035 | 0.035 | 0 |
| 1733182500 | 0.035101 | -0.000199 | -0.56 | 0.035101 | 0.035101 | 0.035101 | 900 |
| 1732917840 | 0.0353 | 0.001399 | 4.13 | 0.0353 | 0.0353 | 0.035 | 1300 |
| 1732750500 | 0.033901 | 0.0001011 | 0.30 | 0.033901 | 0.033901 | 0.033901 | 100 |
| 1732664100 | 0.0337999 | -0.0061 | -15.29 | 0.0425 | 0.0425 | 0.0337999 | 2200 |
| 1732577700 | 0.0399 | 0 | 0.00 | 0.0399 | 0.0399 | 0.0399 | 0 |
| 1732318500 | 0.0399 | -0.0001 | -0.25 | 0.0369 | 0.04 | 0.0369 | 2207 |
| 1732232100 | 0.04 | -0.0001 | -0.25 | 0.0337999 | 0.04 | 0.033 | 19200 |
| 1732145700 | 0.0400999 | -0.008 | -16.63 | 0.0354 | 0.0598 | 0.0333 | 7516 |
| 1732059300 | 0.0480999 | 0.0076999 | 19.06 | 0.0539 | 0.0539 | 0.035 | 5478 |
| 1731972900 | 0.0404 | -0.0056 | -12.17 | 0.046 | 0.0693 | 0.0404 | 3251 |
| 1731713700 | 0.046 | -0.014142 | -23.51 | 0.046 | 0.046 | 0.046 | 6350 |
| 1731627300 | 0.060142 | 0.014142 | 30.74 | 0.05 | 0.060142 | 0.05 | 6150 |
| 1731540900 | 0.046 | 0 | 0.00 | 0.046 | 0.046 | 0.046 | 0 |
| 1731454500 | 0.046 | -0.002 | -4.17 | 0.057701 | 0.057701 | 0.046 | 1200 |
| 1731368100 | 0.048 | 0.002 | 4.35 | 0.052 | 0.052 | 0.0475 | 3750 |
| 1731108900 | 0.046 | 0 | 0.00 | 0.0527 | 0.0527 | 0.046 | 400 |
| 1731022500 | 0.046 | 0.001 | 2.22 | 0.0497999 | 0.053251 | 0.046 | 13589 |
| 1730936100 | 0.045 | -0.005 | -10.00 | 0.045 | 0.045 | 0.045 | 2111 |
| 1730849700 | 0.05 | 0.01 | 25.00 | 0.0454 | 0.05 | 0.04 | 18370 |
| 1730763300 | 0.04 | -0.005 | -11.11 | 0.04 | 0.045001 | 0.04 | 3300 |
| 1730500500 | 0.045 | 0 | 0.00 | 0.04 | 0.045 | 0.04 | 72 |
| 1730414100 | 0.045 | 0.005 | 12.50 | 0.05 | 0.05 | 0.045 | 101 |
| 1730327700 | 0.04 | -0.02 | -33.33 | 0.0404 | 0.0404 | 0.04 | 394 |
| 1730241300 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 30 |
| 1730154900 | 0.06 | 0.001 | 1.69 | 0.064699 | 0.0694 | 0.06 | 3250 |
| 1729895700 | 0.059 | -0.0123 | -17.25 | 0.07 | 0.07 | 0.059 | 353 |
| 1729809300 | 0.0713 | 0.0233 | 48.54 | 0.04 | 0.0719 | 0.04 | 935 |
| 1729722900 | 0.048 | 0 | 0.00 | 0.0406 | 0.048 | 0.0406 | 4 |
| 1729636500 | 0.048 | -0.027 | -36.00 | 0.0421 | 0.048 | 0.0421 | 200 |
| 1729550100 | 0.075 | 0.015 | 25.00 | 0.0417999 | 0.075 | 0.0417999 | 3600 |
| 1729290900 | 0.06 | 0.0139 | 30.15 | 0.094 | 0.094 | 0.036 | 15433 |
| 1729204500 | 0.0461 | 0.0151 | 48.71 | 0.053 | 0.06 | 0.0461 | 6227 |
| 1729118100 | 0.031 | -0.022 | -41.51 | 0.0425 | 0.0595 | 0.031 | 6696 |
| 1729031700 | 0.053 | -0.004799 | -8.30 | 0.0429 | 0.053 | 0.0425 | 2004 |
| 1728945300 | 0.057799 | 0.005049 | 9.57 | 0.0505 | 0.059999 | 0.0505 | 800 |
| 1728686100 | 0.05275 | 0.0017501 | 3.43 | 0.0595 | 0.059999 | 0.05275 | 1450 |
| 1728599700 | 0.0509999 | -0.004 | -7.27 | 0.0509999 | 0.0509999 | 0.0509999 | 1000 |
| 1728513300 | 0.055 | -0.0099 | -15.25 | 0.07 | 0.07 | 0.055 | 8000 |
| 1728426900 | 0.0649 | -0.01465 | -18.42 | 0.097 | 0.097 | 0.06 | 6106 |
| 1728340500 | 0.07955 | 0.012051 | 17.85 | 0.0743 | 0.0860009 | 0.0713 | 10975 |
| 1728081300 | 0.067499 | 0 | 0.00 | 0.067499 | 0.067499 | 0.067499 | 0 |
| 1727994900 | 0.067499 | 0 | 0.00 | 0.067499 | 0.067499 | 0.067499 | 0 |
| 1727908500 | 0.067499 | -0.006801 | -9.15 | 0.074999 | 0.074999 | 0.067499 | 614 |
| 1727822100 | 0.0743 | 0.0043 | 6.14 | 0.081 | 0.081 | 0.05 | 3369 |
| 1727735520 | 0.07 | -0.0001 | -0.14 | 0.0743 | 0.0743 | 0.07 | 5110 |
| 1727476500 | 0.0701 | 0.0301 | 75.25 | 0.0743 | 0.0743 | 0.07 | 4287 |
| 1727390100 | 0.04 | 0.0049 | 13.96 | 0.0396 | 0.052 | 0.0396 | 99189 |
| 1727303700 | 0.0351 | -0.0048 | -12.03 | 0.04 | 0.04 | 0.035 | 2200 |
| 1727217300 | 0.0399 | -0.0051 | -11.33 | 0.045 | 0.045 | 0.0396 | 12563 |
| 1727130900 | 0.045 | -0.005 | -10.00 | 0.0495 | 0.0499 | 0.045 | 4232 |
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
