Premium
OceanPal Inc (SVRN)
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 | -1.77 | -17.5247524752 | 10.1 | 10.1 | 7.31 | 10699 | 8.52520748 | CS |
| 4 | -2.06 | -19.8267564966 | 10.39 | 12.99 | 7.31 | 16275 | 10.37432006 | CS |
| 12 | 0.47 | 5.9796437659 | 7.86 | 15.07 | 5.2 | 23751 | 10.39252586 | CS |
| 26 | 7.32 | 724.752475248 | 1.01 | 15.07 | 0.156 | 2345231 | 0.50923391 | CS |
| 52 | 6.99 | 521.641791045 | 1.34 | 15.07 | 0.156 | 1960009 | 0.51778296 | CS |
| 156 | 6.99 | 521.641791045 | 1.34 | 15.07 | 0.156 | 1960009 | 0.51778296 | CS |
| 260 | 6.99 | 521.641791045 | 1.34 | 15.07 | 0.156 | 1960009 | 0.51778296 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782513300 | 8.33 | 0.82 | 10.92 | 7.7 | 8.72 | 7.51 | 7910 |
| 1782426900 | 7.51 | -0.8 | -9.63 | 8.425 | 8.5 | 7.31 | 10417 |
| 1782340500 | 8.31 | -0.66 | -7.36 | 9 | 9.0399999 | 8.25 | 12829 |
| 1782254100 | 8.9699 | -0.27 | -2.92 | 9 | 9 | 8.61 | 2359 |
| 1782167700 | 9.24 | -0.78 | -7.78 | 10.1 | 10.1 | 8.5001 | 17190 |
| 1781822100 | 10.02 | 0.03 | 0.30 | 10.29 | 10.46 | 9.94 | 13007 |
| 1781735700 | 9.99 | -0.24 | -2.33 | 10.04 | 10.48 | 9.99 | 18918 |
| 1781649300 | 10.2284 | -0.34 | -3.23 | 10.46 | 10.46 | 9.9 | 12111 |
| 1781562900 | 10.57 | 0.67 | 6.77 | 10.36 | 11.2391 | 10.05 | 14219 |
| 1781303700 | 9.9 | -0.09 | -0.90 | 9.99 | 10.495 | 9.9 | 3142 |
| 1781217300 | 9.99 | -0.01 | -0.10 | 10.02 | 10.9973 | 9.97 | 5120 |
| 1781130900 | 10 | -0.17 | -1.67 | 10.04 | 10.8 | 9.91 | 12692 |
| 1781044500 | 10.17 | -1.08 | -9.60 | 11.09 | 11.25 | 9.6 | 12525 |
| 1780958100 | 11.25 | 2.3 | 25.70 | 9.34 | 11.59 | 9.34 | 29694 |
| 1780698900 | 8.95 | -2.65 | -22.84 | 10.9 | 10.9 | 8.1552 | 35696 |
| 1780612500 | 11.6 | -1.1 | -8.66 | 12 | 12.0875 | 11.13 | 23280 |
| 1780526100 | 12.7 | 1.2 | 10.43 | 12.68 | 12.99 | 11.5001 | 27360 |
| 1780439700 | 11.5 | 1.45 | 14.43 | 10.59 | 12 | 10.59 | 36634 |
| 1780353300 | 10.05 | 0.05 | 0.50 | 9.93 | 10.2999 | 9.6 | 8965 |
| 1780094100 | 10 | -0.4 | -3.85 | 10.39 | 10.48 | 9.7 | 13064 |
| 1780007700 | 10.4 | -0.85 | -7.56 | 10.81 | 11.5 | 10.4 | 24012 |
| 1779921300 | 11.25 | -1.02 | -8.31 | 12.95 | 12.95 | 10.25 | 29197 |
| 1779834900 | 12.27 | -0.42 | -3.31 | 13.51 | 15.07 | 12.07 | 70128 |
| 1779489300 | 12.69 | 3.39 | 36.45 | 9.5399999 | 13.99 | 9.195 | 194391 |
| 1779402900 | 9.3 | 1.09 | 13.28 | 7.96 | 9.7 | 7.44 | 20429 |
| 1779316500 | 8.21 | 0.01 | 0.12 | 7.9 | 8.21 | 7.0002 | 15913 |
| 1779230100 | 8.2 | 2.72 | 49.64 | 5.4 | 8.65 | 5.4 | 118547 |
| 1779143700 | 5.48 | -0.03 | -0.54 | 5.2 | 5.8 | 5.2 | 6053 |
| 1778884500 | 5.51 | -0.61 | -9.97 | 6.12 | 6.3099999 | 5.51 | 8952 |
| 1778798100 | 6.12 | -0.78 | -11.30 | 6.9 | 7.66 | 5.91 | 17725 |
| 1778711700 | 6.9 | -0.51 | -6.88 | 7.41 | 8.14 | 6.9 | 10684 |
| 1778625300 | 7.41 | -0.49 | -6.20 | 7.9 | 8.4422 | 7.41 | 9449 |
| 1778538900 | 7.9 | -0.37 | -4.47 | 8.14 | 8.42 | 7.9 | 13711 |
| 1778279700 | 8.27 | 0.05 | 0.61 | 8.41 | 8.65 | 8.27 | 3830 |
| 1778193300 | 8.22 | -0.34 | -3.97 | 8.44 | 8.8 | 8.22 | 4930 |
| 1778106900 | 8.56 | 0.3 | 3.63 | 8.58 | 8.98 | 8.5 | 7983 |
| 1778020500 | 8.26 | -0.34 | -3.95 | 8.35 | 8.99 | 8.2101 | 5823 |
| 1777934100 | 8.6 | 0.35 | 4.24 | 8.17 | 8.875 | 8.17 | 5579 |
| 1777674900 | 8.25 | 0 | 0.00 | 8.5399999 | 8.74 | 8.25 | 6194 |
| 1777588500 | 8.25 | -0.01 | -0.12 | 8.26 | 8.775 | 8.25 | 4609 |
| 1777502100 | 8.26 | -0.01 | -0.12 | 8.27 | 8.7 | 8.26 | 8564 |
| 1777415700 | 8.27 | -0.48 | -5.49 | 8.75 | 8.8574 | 8.26 | 15210 |
| 1777329300 | 8.75 | -0.08 | -0.91 | 8.83 | 9.02 | 8.74 | 5854 |
| 1777070100 | 8.83 | -0.18 | -2.00 | 8.93 | 9.115 | 8.81 | 4201 |
| 1776983700 | 9.01 | -0.6 | -6.24 | 9.56 | 9.92 | 8.33 | 10622 |
| 1776897300 | 9.61 | -0.2 | -2.04 | 9.81 | 9.93 | 9.61 | 13359 |
| 1776810900 | 9.81 | -0.27 | -2.68 | 10.51 | 10.51 | 9.6089 | 12905 |
| 1776724500 | 10.08 | -0.14 | -1.37 | 10.08 | 10.35 | 10.01 | 19431 |
| 1776465300 | 10.22 | -0.36 | -3.40 | 10.58 | 10.706 | 9.9801 | 15993 |
| 1776378900 | 10.58 | -0.27 | -2.49 | 10.68 | 11.01 | 9.6199999 | 25870 |
| 1776292500 | 10.85 | -0.69 | -5.98 | 11.53 | 11.53 | 10.51 | 9268 |
| 1776206100 | 11.54 | -0.56 | -4.63 | 12.04 | 12.4199 | 11.134 | 24651 |
| 1776119700 | 12.1 | 1.44 | 13.51 | 10.86 | 12.4799 | 10.51 | 33706 |
| 1775860500 | 10.66 | 0 | 0.00 | 10.72 | 10.98 | 9.76 | 12438 |
| 1775774100 | 10.66 | -0.82 | -7.14 | 11.17 | 11.28 | 10.5 | 18149 |
| 1775687700 | 11.48 | 2.13 | 22.78 | 9.55 | 12.39 | 9.55 | 131738 |
| 1775601300 | 9.35 | -0.23 | -2.40 | 9.49 | 10.09 | 9.2736 | 27914 |
| 1775514900 | 9.58 | 1.67 | 21.11 | 7.86 | 10.3 | 7.6645 | 76455 |
| 1775169300 | 7.91 | 0.88 | 12.52 | 7.31 | 8.15 | 6.61 | 66922 |
| 1775082900 | 7.03 | -0.07 | -0.99 | 6.84 | 8.4 | 6.5051 | 90692 |
| 1774996500 | 7.1 | -0.25 | -3.40 | 6.0199999 | 7.19 | 6.002 | 70215 |
| 1774910100 | 7.35 | 0.35 | 4.97 | 7.21 | 9.9399 | 6.8005 | 252865 |
| 1774650900 | 7.002 | 0.85 | 13.85 | 4.852 | 8 | 4.8 | 476594 |
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.
