Premium
Oxford Nanopore Technologies Plc (4R0)
TG
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.008 | 0.510204081633 | 1.568 | 1.718 | 1.532 | 28394 | 1.58472323 | DE |
| 4 | -0.292 | -15.6316916488 | 1.868 | 1.928 | 1.506 | 17618 | 1.6271668 | DE |
| 12 | -0.152 | -8.7962962963 | 1.728 | 2.0299999 | 1.438 | 12821 | 1.69682198 | DE |
| 26 | 0.334 | 26.8921095008 | 1.242 | 2.0699999 | 1.216 | 10981 | 1.65879602 | DE |
| 52 | -0.4739999 | -23.1219474694 | 2.0499999 | 2.1 | 1.016 | 8721 | 1.6045553 | DE |
| 156 | -1.239 | -44.0142095915 | 2.815 | 2.875 | 1.016 | 8159 | 1.75320881 | DE |
| 260 | -1.239 | -44.0142095915 | 2.815 | 2.875 | 1.016 | 8159 | 1.75320881 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736544420 | 1.588 | 0.02 | 1.02 | 1.59 | 1.59 | 1.588 | 8700 |
| 1736458020 | 1.572 | 0.01 | 0.51 | 1.586 | 1.586 | 1.532 | 96164 |
| 1736371620 | 1.564 | -0.11 | -6.57 | 1.6399999 | 1.6399999 | 1.538 | 13413 |
| 1736285220 | 1.674 | 0.04 | 2.45 | 1.68 | 1.718 | 1.6419999 | 5777 |
| 1736198820 | 1.6339999 | 0.03 | 2.12 | 1.62 | 1.68 | 1.6 | 17032 |
| 1735939620 | 1.6 | 0.02 | 1.39 | 1.568 | 1.6319999 | 1.562 | 9586 |
| 1735853220 | 1.578 | 0.06 | 3.68 | 1.618 | 1.618 | 1.56 | 9139 |
| 1735594020 | 1.522 | -0.02 | -1.17 | 1.582 | 1.582 | 1.506 | 23238 |
| 1735334820 | 1.54 | -0.05 | -2.90 | 1.606 | 1.6299999 | 1.54 | 20987 |
| 1734989220 | 1.586 | -0.2 | -11.40 | 1.734 | 1.734 | 1.56 | 12188 |
| 1734730020 | 1.79 | 0.08 | 4.80 | 1.696 | 1.79 | 1.682 | 7851 |
| 1734643620 | 1.708 | -0.06 | -3.61 | 1.7 | 1.708 | 1.646 | 6761 |
| 1734557220 | 1.772 | -0.13 | -6.64 | 1.848 | 1.848 | 1.718 | 16273 |
| 1734470820 | 1.898 | -0.03 | -1.56 | 1.92 | 1.92 | 1.89 | 15874 |
| 1734384420 | 1.928 | 0.04 | 2.34 | 1.87 | 1.928 | 1.87 | 4610 |
| 1734125220 | 1.884 | -0.03 | -1.36 | 1.868 | 1.888 | 1.848 | 5382 |
| 1734038820 | 1.91 | 0.06 | 3.13 | 1.872 | 1.946 | 1.86 | 11621 |
| 1733952420 | 1.852 | 0.03 | 1.65 | 1.81 | 1.858 | 1.81 | 2859 |
| 1733866020 | 1.822 | 0.09 | 4.95 | 1.762 | 1.822 | 1.726 | 5221 |
| 1733779620 | 1.736 | -0.11 | -5.86 | 1.842 | 1.866 | 1.736 | 13433 |
| 1733520420 | 1.844 | -0.01 | -0.75 | 1.894 | 1.9 | 1.788 | 12518 |
| 1733434020 | 1.858 | -0 | -0.21 | 1.86 | 1.894 | 1.858 | 2281 |
| 1733347620 | 1.862 | -0.04 | -1.90 | 1.87 | 1.89 | 1.814 | 22400 |
| 1733261220 | 1.898 | 0.03 | 1.71 | 1.818 | 1.928 | 1.816 | 11671 |
| 1733174820 | 1.866 | -0.1 | -5.18 | 1.98 | 2.0299999 | 1.84 | 28827 |
| 1732915620 | 1.968 | 0.18 | 10.31 | 1.772 | 1.98 | 1.772 | 27439 |
| 1732829220 | 1.784 | 0.02 | 1.36 | 1.71 | 1.898 | 1.71 | 40846 |
| 1732742820 | 1.76 | 0.1 | 5.77 | 1.706 | 1.76 | 1.706 | 14210 |
| 1732656420 | 1.664 | 0.01 | 0.36 | 1.656 | 1.676 | 1.6279999 | 2682 |
| 1732570020 | 1.658 | 0.08 | 5.20 | 1.6259999 | 1.658 | 1.574 | 19017 |
| 1732310820 | 1.576 | 0.06 | 4.23 | 1.514 | 1.612 | 1.514 | 11304 |
| 1732224420 | 1.512 | -0.02 | -1.18 | 1.464 | 1.512 | 1.454 | 3210 |
| 1732138020 | 1.53 | -0.06 | -3.65 | 1.554 | 1.574 | 1.48 | 10719 |
| 1732051620 | 1.588 | 0.07 | 4.75 | 1.522 | 1.588 | 1.48 | 17462 |
| 1731965220 | 1.516 | -0.09 | -5.72 | 1.616 | 1.616 | 1.438 | 18430 |
| 1731705960 | 1.608 | -0.1 | -5.96 | 1.718 | 1.718 | 1.57 | 32861 |
| 1731619560 | 1.71 | -0.02 | -0.93 | 1.748 | 1.75 | 1.71 | 16132 |
| 1731533160 | 1.726 | 0.04 | 2.25 | 1.6339999 | 1.726 | 1.6339999 | 1209 |
| 1731446820 | 1.688 | -0.01 | -0.47 | 1.648 | 1.688 | 1.648 | 2202 |
| 1731360420 | 1.696 | 0.05 | 3.04 | 1.748 | 1.748 | 1.696 | 12680 |
| 1731101220 | 1.646 | -0.01 | -0.36 | 1.612 | 1.654 | 1.612 | 2270 |
| 1731014760 | 1.652 | 0.02 | 1.23 | 1.67 | 1.67 | 1.646 | 8026 |
| 1730928360 | 1.6319999 | -0.08 | -4.67 | 1.724 | 1.734 | 1.6319999 | 10368 |
| 1730841960 | 1.712 | 0.04 | 2.51 | 1.712 | 1.712 | 1.712 | 20 |
| 1730755560 | 1.67 | 0.03 | 1.71 | 1.6419999 | 1.67 | 1.6419999 | 101 |
| 1730496360 | 1.6419999 | -0.03 | -1.56 | 1.61 | 1.6439999 | 1.594 | 1116 |
| 1730409960 | 1.668 | -0.11 | -6.40 | 1.746 | 1.746 | 1.578 | 20366 |
| 1730323560 | 1.782 | 0.07 | 3.97 | 1.738 | 1.782 | 1.738 | 5040 |
| 1730237160 | 1.714 | -0.02 | -1.04 | 1.706 | 1.716 | 1.706 | 3730 |
| 1730150760 | 1.732 | -0.09 | -5.04 | 1.804 | 1.818 | 1.714 | 21323 |
| 1729888020 | 1.824 | -0.01 | -0.55 | 1.89 | 1.89 | 1.778 | 1225 |
| 1729801560 | 1.834 | 0.03 | 1.44 | 1.754 | 1.834 | 1.754 | 273 |
| 1729715160 | 1.808 | -0.01 | -0.33 | 1.802 | 1.808 | 1.786 | 15133 |
| 1729628760 | 1.814 | 0.08 | 4.61 | 1.764 | 1.814 | 1.764 | 2000 |
| 1729542360 | 1.734 | 0.02 | 1.40 | 1.716 | 1.754 | 1.714 | 4579 |
| 1729283160 | 1.71 | -0.02 | -1.04 | 1.728 | 1.73 | 1.71 | 4100 |
| 1729196760 | 1.728 | -0 | -0.23 | 1.782 | 1.782 | 1.724 | 8475 |
| 1729110360 | 1.732 | 0.05 | 3.10 | 1.688 | 1.732 | 1.674 | 3757 |
| 1729023960 | 1.68 | -0.03 | -1.87 | 1.712 | 1.712 | 1.68 | 5701 |
| 1728937620 | 1.712 | -0.01 | -0.70 | 1.788 | 1.788 | 1.69 | 4706 |
| 1728678360 | 1.724 | -0.02 | -1.26 | 1.752 | 1.756 | 1.724 | 5944 |
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
