Premium
Oxford Nanopore Technologies Plc (4R0)
TG
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 | -0.068 | -5.21472392638 | 1.304 | 1.358 | 1.08 | 17054 | 1.18949863 | DE |
| 4 | -0.408 | -24.8175182482 | 1.644 | 1.644 | 1.08 | 11463 | 1.35034135 | DE |
| 12 | -0.632 | -33.8329764454 | 1.868 | 1.94 | 1.08 | 11963 | 1.55502527 | DE |
| 26 | -0.504 | -28.9655172414 | 1.74 | 2.0699999 | 1.08 | 11007 | 1.67526673 | DE |
| 52 | -0.426 | -25.6317689531 | 1.662 | 2.0699999 | 1.016 | 8835 | 1.55870602 | DE |
| 156 | -1.579 | -56.0923623446 | 2.815 | 2.875 | 1.016 | 8341 | 1.72168752 | DE |
| 260 | -1.579 | -56.0923623446 | 2.815 | 2.875 | 1.016 | 8341 | 1.72168752 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741382820 | 1.246 | 0.14 | 12.66 | 1.114 | 1.246 | 1.114 | 54680 |
| 1741296420 | 1.106 | -0.02 | -1.95 | 1.11 | 1.118 | 1.082 | 17049 |
| 1741210020 | 1.1279999 | -0.02 | -1.40 | 1.116 | 1.1479999 | 1.084 | 8062 |
| 1741123620 | 1.1439999 | -0.14 | -10.76 | 1.238 | 1.278 | 1.08 | 27666 |
| 1741037220 | 1.282 | -0.07 | -5.04 | 1.34 | 1.358 | 1.268 | 29954 |
| 1740778020 | 1.35 | -0 | -0.15 | 1.304 | 1.35 | 1.304 | 2538 |
| 1740691620 | 1.352 | 0.01 | 1.05 | 1.352 | 1.352 | 1.352 | 200 |
| 1740605220 | 1.338 | 0 | 0.00 | 1.358 | 1.398 | 1.334 | 4400 |
| 1740518820 | 1.338 | -0.01 | -0.89 | 1.346 | 1.374 | 1.332 | 3351 |
| 1740432420 | 1.35 | -0.06 | -4.12 | 1.438 | 1.438 | 1.324 | 56364 |
| 1740173220 | 1.408 | -0.18 | -11.11 | 1.59 | 1.59 | 1.408 | 19670 |
| 1740086820 | 1.584 | 0.02 | 1.15 | 1.596 | 1.596 | 1.584 | 1050 |
| 1740000420 | 1.566 | 0.04 | 2.62 | 1.562 | 1.566 | 1.526 | 1085 |
| 1739914020 | 1.526 | -0.02 | -1.55 | 1.534 | 1.534 | 1.526 | 4235 |
| 1739827620 | 1.55 | -0.04 | -2.27 | 1.54 | 1.56 | 1.528 | 27587 |
| 1739568420 | 1.586 | 0.03 | 1.80 | 1.552 | 1.598 | 1.552 | 7857 |
| 1739482020 | 1.558 | -0.03 | -2.14 | 1.55 | 1.558 | 1.55 | 2550 |
| 1739395620 | 1.592 | 0 | 0.25 | 1.552 | 1.592 | 1.552 | 2808 |
| 1739309220 | 1.588 | 0.01 | 0.76 | 1.576 | 1.588 | 1.552 | 1981 |
| 1739222820 | 1.576 | 0 | 0.13 | 1.578 | 1.612 | 1.558 | 4240 |
| 1738963620 | 1.574 | -0.08 | -4.61 | 1.6439999 | 1.6439999 | 1.572 | 6603 |
| 1738877220 | 1.65 | -0.02 | -0.96 | 1.688 | 1.688 | 1.62 | 2609 |
| 1738790820 | 1.666 | -0 | -0.24 | 1.65 | 1.666 | 1.6299999 | 4046 |
| 1738704420 | 1.67 | -0.03 | -2.00 | 1.69 | 1.716 | 1.67 | 6130 |
| 1738618020 | 1.704 | -0.03 | -1.50 | 1.732 | 1.732 | 1.69 | 8341 |
| 1738358820 | 1.73 | -0 | -0.23 | 1.73 | 1.73 | 1.73 | 100 |
| 1738272420 | 1.734 | 0 | 0.00 | 1.734 | 1.734 | 1.734 | 0 |
| 1738186020 | 1.734 | -0.03 | -1.59 | 1.782 | 1.788 | 1.72 | 7336 |
| 1738099620 | 1.762 | 0.06 | 3.77 | 1.65 | 1.762 | 1.65 | 2872 |
| 1738013220 | 1.698 | 0.03 | 1.56 | 1.7 | 1.7 | 1.662 | 1700 |
| 1737754020 | 1.672 | -0.07 | -3.91 | 1.706 | 1.706 | 1.67 | 2151 |
| 1737667620 | 1.74 | -0.07 | -3.87 | 1.814 | 1.814 | 1.722 | 2296 |
| 1737581220 | 1.81 | -0.03 | -1.52 | 1.832 | 1.832 | 1.792 | 2394 |
| 1737494820 | 1.838 | 0.1 | 6.00 | 1.8 | 1.838 | 1.74 | 32750 |
| 1737408420 | 1.734 | 0.01 | 0.35 | 1.75 | 1.75 | 1.704 | 8000 |
| 1737149220 | 1.728 | -0.06 | -3.36 | 1.794 | 1.794 | 1.692 | 4502 |
| 1737062820 | 1.788 | 0.11 | 6.43 | 1.746 | 1.79 | 1.746 | 9547 |
| 1736976420 | 1.68 | -0.01 | -0.36 | 1.6399999 | 1.71 | 1.6399999 | 3930 |
| 1736890020 | 1.686 | -0.04 | -2.32 | 1.738 | 1.828 | 1.686 | 10700 |
| 1736803620 | 1.726 | 0.14 | 8.69 | 1.58 | 1.94 | 1.58 | 34380 |
| 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 |
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
