Premium
Opendoor Technologies Inc (25M)
TG
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.06 | 4.33996383363 | 1.3825 | 1.4495 | 1.2855 | 18006 | 1.32830371 | DE |
| 4 | -0.1045 | -6.75500969619 | 1.547 | 1.7645 | 1.2855 | 22511 | 1.43680385 | DE |
| 12 | -0.2505 | -14.7962197283 | 1.693 | 2.3159999 | 1.2855 | 26139 | 1.71339375 | DE |
| 26 | -0.8945 | -38.2755669662 | 2.337 | 2.419 | 1.2855 | 26420 | 1.74962068 | DE |
| 52 | -1.618 | -52.8671785656 | 3.0605 | 3.6 | 1.2855 | 24221 | 2.04106296 | DE |
| 156 | -2.2155 | -60.5658829962 | 3.658 | 4.44 | 1.2855 | 24524 | 2.3020987 | DE |
| 260 | -2.2155 | -60.5658829962 | 3.658 | 4.44 | 1.2855 | 24524 | 2.3020987 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738013220 | 1.294 | -0.05 | -3.90 | 1.2855 | 1.349 | 1.2855 | 30066 |
| 1737754020 | 1.3465 | -0.03 | -2.00 | 1.3965 | 1.3965 | 1.3465 | 14505 |
| 1737667620 | 1.374 | 0.02 | 1.29 | 1.349 | 1.374 | 1.3225 | 1156 |
| 1737581220 | 1.3565 | 0.02 | 1.23 | 1.3735 | 1.3735 | 1.3354999 | 11905 |
| 1737494820 | 1.34 | -0.03 | -2.23 | 1.3825 | 1.43 | 1.34 | 32398 |
| 1737408420 | 1.3705 | -0.06 | -4.49 | 1.3995 | 1.3995 | 1.3705 | 11035 |
| 1737149220 | 1.435 | -0.08 | -5.44 | 1.548 | 1.55 | 1.435 | 6860 |
| 1737062820 | 1.5175 | 0.07 | 4.94 | 1.4955 | 1.5175 | 1.4575 | 26892 |
| 1736976420 | 1.446 | 0.1 | 7.11 | 1.343 | 1.541 | 1.343 | 47406 |
| 1736890020 | 1.35 | 0.01 | 0.37 | 1.3975 | 1.405 | 1.35 | 8050 |
| 1736803620 | 1.345 | -0.09 | -6.40 | 1.4105 | 1.4105 | 1.344 | 32572 |
| 1736544420 | 1.437 | -0.05 | -3.49 | 1.497 | 1.497 | 1.4 | 64696 |
| 1736458020 | 1.489 | -0.01 | -0.50 | 1.487 | 1.4905 | 1.487 | 5450 |
| 1736371620 | 1.4965 | -0.05 | -3.45 | 1.5505 | 1.588 | 1.4965 | 48911 |
| 1736285220 | 1.55 | -0.1 | -6.20 | 1.643 | 1.6775 | 1.541 | 25911 |
| 1736198820 | 1.6525 | 0.05 | 2.93 | 1.6005 | 1.7645 | 1.6005 | 12505 |
| 1735939620 | 1.6055 | 0.06 | 4.08 | 1.537 | 1.6055 | 1.537 | 1871 |
| 1735853220 | 1.5425 | -0.03 | -1.72 | 1.547 | 1.592 | 1.5305 | 23013 |
| 1735594020 | 1.5694999 | -0.06 | -3.39 | 1.5765 | 1.58 | 1.5575 | 10715 |
| 1735334820 | 1.6245 | 0.03 | 1.69 | 1.6405 | 1.6405 | 1.599 | 21905 |
| 1734989220 | 1.5975 | -0.05 | -3.18 | 1.658 | 1.6585 | 1.572 | 12295 |
| 1734730020 | 1.65 | 0.05 | 3.25 | 1.616 | 1.65 | 1.535 | 27927 |
| 1734643620 | 1.598 | -0.06 | -3.85 | 1.651 | 1.7195 | 1.598 | 79472 |
| 1734557220 | 1.662 | -0.18 | -9.75 | 1.8365 | 1.8475 | 1.6505 | 28836 |
| 1734470820 | 1.8415 | 0.02 | 1.18 | 1.8515 | 1.8515 | 1.8155 | 3301 |
| 1734384420 | 1.82 | -0.02 | -1.09 | 1.809 | 1.862 | 1.7705 | 7706 |
| 1734125220 | 1.84 | -0.03 | -1.37 | 1.8525 | 1.8525 | 1.8085 | 12000 |
| 1734038820 | 1.8655 | -0.13 | -6.54 | 2 | 2.02 | 1.8585 | 28694 |
| 1733952420 | 1.996 | 0.02 | 0.83 | 1.949 | 2.036 | 1.949 | 19727 |
| 1733866020 | 1.9795 | -0.08 | -4.05 | 2.075 | 2.075 | 1.95 | 10383 |
| 1733779620 | 2.063 | -0.19 | -8.31 | 2.118 | 2.18 | 2.063 | 5425 |
| 1733520420 | 2.25 | 0.18 | 8.43 | 2.056 | 2.25 | 2.056 | 7564 |
| 1733434020 | 2.075 | -0.01 | -0.53 | 2.041 | 2.096 | 2.021 | 3428 |
| 1733347620 | 2.086 | 0.01 | 0.63 | 1.997 | 2.113 | 1.997 | 19169 |
| 1733261220 | 2.073 | 0.05 | 2.57 | 1.964 | 2.073 | 1.944 | 4226 |
| 1733174820 | 2.021 | -0.21 | -9.37 | 2.249 | 2.289 | 1.958 | 48153 |
| 1732915620 | 2.23 | 0.06 | 2.95 | 2.157 | 2.3159999 | 2.157 | 36073 |
| 1732829220 | 2.166 | 0 | 0.19 | 2.16 | 2.198 | 2.16 | 484 |
| 1732742820 | 2.162 | 0.07 | 3.10 | 2.029 | 2.185 | 2.029 | 59030 |
| 1732656420 | 2.097 | -0.07 | -3.19 | 2.1309999 | 2.165 | 2.027 | 33337 |
| 1732570020 | 2.166 | 0.26 | 13.43 | 1.9165 | 2.282 | 1.9155 | 62937 |
| 1732310820 | 1.9095 | 0.29 | 17.87 | 1.607 | 1.924 | 1.607 | 75483 |
| 1732224420 | 1.62 | 0.09 | 6.06 | 1.5285 | 1.62 | 1.493 | 39943 |
| 1732138020 | 1.5275 | 0.02 | 0.99 | 1.5275 | 1.5275 | 1.5275 | 48 |
| 1732051620 | 1.5125 | 0 | 0.33 | 1.5275 | 1.5275 | 1.45 | 10028 |
| 1731965220 | 1.5075 | -0.07 | -4.29 | 1.581 | 1.606 | 1.4985 | 21110 |
| 1731705960 | 1.575 | -0.11 | -6.31 | 1.6535 | 1.6535 | 1.575 | 42904 |
| 1731619560 | 1.681 | -0.05 | -2.64 | 1.734 | 1.734 | 1.67 | 25290 |
| 1731533160 | 1.7265 | 0.08 | 5.08 | 1.6405 | 1.781 | 1.6405 | 84417 |
| 1731446820 | 1.643 | -0.04 | -2.58 | 1.676 | 1.68 | 1.616 | 27172 |
| 1731360420 | 1.6865 | -0.04 | -2.49 | 1.701 | 1.7245 | 1.612 | 21688 |
| 1731101220 | 1.7295 | -0.02 | -0.89 | 1.7935 | 1.806 | 1.6299999 | 90518 |
| 1731014760 | 1.745 | 0.09 | 5.44 | 1.6775 | 1.745 | 1.677 | 15011 |
| 1730928360 | 1.655 | -0.11 | -5.97 | 1.8215 | 1.8825 | 1.655 | 33347 |
| 1730841960 | 1.76 | 0.04 | 2.33 | 1.693 | 1.76 | 1.6845 | 2690 |
| 1730755560 | 1.72 | 0.09 | 5.72 | 1.647 | 1.75 | 1.6065 | 18087 |
| 1730496360 | 1.627 | 0.01 | 0.71 | 1.6255 | 1.67 | 1.6255 | 971 |
| 1730409960 | 1.6155 | -0.1 | -5.83 | 1.671 | 1.688 | 1.5885 | 8630 |
| 1730323560 | 1.7155 | 0.04 | 2.60 | 1.6745 | 1.748 | 1.6235 | 10281 |
| 1730237160 | 1.672 | -0.06 | -3.58 | 1.759 | 1.759 | 1.6439999 | 7955 |
| 1730150760 | 1.734 | 0.12 | 7.24 | 1.6445 | 1.7595 | 1.6445 | 21714 |
| 1729888020 | 1.617 | -0 | -0.25 | 1.648 | 1.6585 | 1.617 | 9202 |
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
