Premium
Odyssey Marine Exploration Inc (OYM1)
TG
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 | -0.155 | -16.3157894737 | 0.95 | 0.97 | 0.71 | 38275 | 0.8097396 | DE |
| 4 | -2.725 | -77.4147727273 | 3.52 | 4.84 | 0.43 | 42225 | 1.05730795 | DE |
| 12 | -3.205 | -80.125 | 4 | 4.84 | 0.43 | 29559 | 1.13123865 | DE |
| 26 | -2.785 | -77.7932960894 | 3.58 | 4.84 | 0.43 | 20896 | 1.14235483 | DE |
| 52 | -2.845 | -78.1593406593 | 3.64 | 4.84 | 0.43 | 12804 | 1.19918544 | DE |
| 156 | -2.965 | -78.8563829787 | 3.76 | 4.84 | 0.43 | 11358 | 1.21109369 | DE |
| 260 | -2.965 | -78.8563829787 | 3.76 | 4.84 | 0.43 | 11358 | 1.21109369 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1727468760 | 0.75 | -0.045 | -5.66 | 0.75 | 0.75 | 0.75 | 235 |
| 1727382360 | 0.795 | 0.005 | 0.63 | 0.81 | 0.81 | 0.795 | 2974 |
| 1727295960 | 0.79 | -0.075 | -8.67 | 0.83 | 0.84 | 0.79 | 57936 |
| 1727209560 | 0.865 | 0.005 | 0.58 | 0.84 | 0.865 | 0.835 | 2215 |
| 1727123160 | 0.86 | 0.09 | 11.69 | 0.745 | 0.93 | 0.71 | 68463 |
| 1726864020 | 0.77 | -0.23 | -23.00 | 0.95 | 0.97 | 0.755 | 59787 |
| 1726777560 | 1 | -0.21 | -17.36 | 1.27 | 1.31 | 0.895 | 74900 |
| 1726691220 | 1.21 | 0.78 | 181.40 | 1.03 | 1.67 | 0.74 | 276089 |
| 1726604760 | 0.43 | -4.21 | -90.73 | 4.3 | 4.5 | 0.43 | 3221 |
| 1726518420 | 4.6399999 | 0.18 | 4.04 | 4.6399999 | 4.6399999 | 4.6399999 | 30 |
| 1726259160 | 4.46 | -0.1 | -2.19 | 4.74 | 4.84 | 4.46 | 1034 |
| 1726172760 | 4.5599999 | 1.06 | 30.29 | 4.04 | 4.5599999 | 4.04 | 2225 |
| 1726086360 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 0 |
| 1725999960 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 0 |
| 1725913560 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 0 |
| 1725654360 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 0 |
| 1725567960 | 3.5 | -0.02 | -0.57 | 3.5 | 3.5 | 3.5 | 19 |
| 1725481560 | 3.52 | 0 | 0.00 | 3.52 | 3.52 | 3.52 | 0 |
| 1725395160 | 3.52 | 0 | 0.00 | 3.52 | 3.52 | 3.52 | 0 |
| 1725308760 | 3.52 | 0 | 0.00 | 3.52 | 3.52 | 3.52 | 0 |
| 1725049560 | 3.52 | -0.12 | -3.30 | 3.52 | 3.52 | 3.52 | 28 |
| 1724963160 | 3.64 | 0 | 0.00 | 3.64 | 3.64 | 3.64 | 0 |
| 1724876760 | 3.64 | 0 | 0.00 | 3.64 | 3.64 | 3.64 | 0 |
| 1724790360 | 3.64 | 0 | 0.00 | 3.64 | 3.64 | 3.64 | 0 |
| 1724703960 | 3.64 | 0 | 0.00 | 3.64 | 3.64 | 3.64 | 0 |
| 1724444760 | 3.64 | 0 | 0.00 | 3.64 | 3.64 | 3.64 | 0 |
| 1724358360 | 3.64 | 0 | 0.00 | 3.64 | 3.64 | 3.64 | 0 |
| 1724271960 | 3.64 | 0 | 0.00 | 3.64 | 3.64 | 3.64 | 0 |
| 1724185560 | 3.64 | -0.04 | -1.09 | 3.46 | 3.64 | 3.46 | 1000 |
| 1724099220 | 3.68 | 0 | 0.00 | 3.68 | 3.68 | 3.68 | 0 |
| 1723840020 | 3.68 | 0 | 0.00 | 3.68 | 3.68 | 3.68 | 0 |
| 1723753620 | 3.68 | 0.32 | 9.52 | 3.68 | 3.68 | 3.68 | 1000 |
| 1723667220 | 3.36 | 0 | 0.00 | 3.36 | 3.36 | 3.36 | 0 |
| 1723580820 | 3.36 | 0 | 0.00 | 3.36 | 3.36 | 3.36 | 0 |
| 1723494420 | 3.36 | 0 | 0.00 | 3.36 | 3.36 | 3.36 | 0 |
| 1723235220 | 3.36 | 0 | 0.00 | 3.36 | 3.36 | 3.36 | 0 |
| 1723148820 | 3.36 | 0 | 0.00 | 3.36 | 3.36 | 3.36 | 0 |
| 1723062420 | 3.36 | 0 | 0.00 | 3.36 | 3.36 | 3.36 | 0 |
| 1722976020 | 3.36 | 0 | 0.00 | 3.36 | 3.36 | 3.36 | 0 |
| 1722889620 | 3.36 | -1.02 | -23.29 | 3.36 | 3.36 | 3.36 | 750 |
| 1722630420 | 4.38 | 0 | 0.00 | 4.38 | 4.38 | 4.38 | 0 |
| 1722544020 | 4.38 | 0 | 0.00 | 4.38 | 4.38 | 4.38 | 0 |
| 1722457620 | 4.38 | 0 | 0.00 | 4.38 | 4.38 | 4.38 | 0 |
| 1722371220 | 4.38 | 0 | 0.00 | 4.38 | 4.38 | 4.38 | 0 |
| 1722284820 | 4.38 | 0 | 0.00 | 4.38 | 4.38 | 4.38 | 0 |
| 1722025620 | 4.38 | 0 | 0.00 | 4.38 | 4.38 | 4.38 | 0 |
| 1721939220 | 4.38 | 0 | 0.00 | 4.38 | 4.38 | 4.38 | 0 |
| 1721852820 | 4.38 | -0.16 | -3.52 | 4.38 | 4.38 | 4.38 | 20 |
| 1721766360 | 4.54 | 0 | 0.00 | 4.54 | 4.54 | 4.54 | 0 |
| 1721679960 | 4.54 | 0.54 | 13.50 | 4.54 | 4.54 | 4.3 | 9849 |
| 1721420760 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
| 1721334360 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
| 1721247960 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
| 1721161560 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
| 1721075160 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
| 1720815960 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
| 1720729560 | 4 | -0.64 | -13.79 | 4 | 4 | 4 | 75 |
| 1720591200 | 4.6399999 | 0 | 0.00 | 4.6399999 | 4.6399999 | 4.6399999 | 0 |
| 1720504800 | 4.6399999 | 0 | 0.00 | 4.6399999 | 4.6399999 | 4.6399999 | 0 |
| 1720418400 | 4.6399999 | 0 | 0.00 | 4.6399999 | 4.6399999 | 4.6399999 | 0 |
| 1720159200 | 4.6399999 | 0 | 0.00 | 4.6399999 | 4.6399999 | 4.6399999 | 0 |
| 1720072800 | 4.6399999 | 0 | 0.00 | 4.6399999 | 4.6399999 | 4.6399999 | 0 |
| 1719986400 | 4.6399999 | 0 | 0.00 | 4.6399999 | 4.6399999 | 4.6399999 | 0 |
| 1719900000 | 4.6399999 | 0 | 0.00 | 4.6399999 | 4.6399999 | 4.6399999 | 0 |
| 1719813600 | 4.6399999 | 0 | 0.00 | 4.6399999 | 4.6399999 | 4.6399999 | 0 |
| 1719554400 | 4.6399999 | 0 | 0.00 | 4.6399999 | 4.6399999 | 4.6399999 | 0 |
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
