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 | -0.09 | -12 | 0.75 | 0.75 | 0.665 | 14100 | 0.70106383 | DE |
| 4 | 0.342 | 107.547169811 | 0.318 | 0.805 | 0.25 | 18263 | 0.48586701 | DE |
| 12 | 0.18 | 37.5 | 0.48 | 0.805 | 0.25 | 8037 | 0.47868806 | DE |
| 26 | -3.88 | -85.4625550661 | 4.54 | 4.84 | 0.25 | 13965 | 0.91398509 | DE |
| 52 | -3.42 | -83.8235294118 | 4.08 | 4.84 | 0.25 | 11128 | 0.93040932 | DE |
| 156 | -3.1 | -82.4468085106 | 3.76 | 4.84 | 0.25 | 9251 | 0.97184831 | DE |
| 260 | -3.1 | -82.4468085106 | 3.76 | 4.84 | 0.25 | 9251 | 0.97184831 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736803620 | 0.71 | 0 | 0.00 | 0.71 | 0.71 | 0.71 | 0 |
| 1736544420 | 0.71 | 0 | 0.00 | 0.71 | 0.71 | 0.71 | 0 |
| 1736458020 | 0.71 | 0 | 0.00 | 0.71 | 0.71 | 0.71 | 0 |
| 1736371620 | 0.71 | 0.01 | 1.43 | 0.7 | 0.71 | 0.7 | 3000 |
| 1736285220 | 0.7 | -0.055 | -7.28 | 0.75 | 0.75 | 0.665 | 25200 |
| 1736198820 | 0.755 | 0.01 | 1.34 | 0.74 | 0.805 | 0.74 | 10190 |
| 1735939620 | 0.745 | 0.065 | 9.56 | 0.6949999 | 0.745 | 0.6899999 | 17710 |
| 1735853220 | 0.68 | 0.08 | 13.33 | 0.655 | 0.68 | 0.655 | 2828 |
| 1735594020 | 0.6 | -0.01 | -1.64 | 0.6 | 0.6 | 0.6 | 250 |
| 1735334820 | 0.61 | 0.29 | 90.63 | 0.5749999 | 0.61 | 0.56 | 22196 |
| 1734989220 | 0.32 | 0 | 0.00 | 0.32 | 0.32 | 0.32 | 0 |
| 1734730020 | 0.32 | -0.032 | -9.09 | 0.32 | 0.32 | 0.25 | 68420 |
| 1734643620 | 0.352 | -0.03 | -7.85 | 0.352 | 0.352 | 0.352 | 48 |
| 1734557220 | 0.382 | 0.072 | 23.23 | 0.37 | 0.382 | 0.37 | 50000 |
| 1734470820 | 0.31 | 0.002 | 0.65 | 0.318 | 0.318 | 0.31 | 1050 |
| 1734384420 | 0.308 | -0.068 | -18.09 | 0.326 | 0.326 | 0.308 | 6530 |
| 1734125220 | 0.376 | 0 | 0.00 | 0.376 | 0.376 | 0.376 | 0 |
| 1734038820 | 0.376 | 0.034 | 9.94 | 0.378 | 0.378 | 0.376 | 4500 |
| 1733952420 | 0.342 | -0.066 | -16.18 | 0.366 | 0.366 | 0.342 | 2300 |
| 1733866020 | 0.4079999 | -0.01 | -2.39 | 0.4079999 | 0.4079999 | 0.4079999 | 1000 |
| 1733779620 | 0.418 | -0.032 | -7.11 | 0.452 | 0.452 | 0.394 | 1550 |
| 1733520420 | 0.45 | -0.024 | -5.06 | 0.45 | 0.45 | 0.45 | 5728 |
| 1733434020 | 0.474 | 0 | 0.00 | 0.474 | 0.474 | 0.474 | 0 |
| 1733347620 | 0.474 | -0.106 | -18.28 | 0.474 | 0.474 | 0.47 | 4854 |
| 1733261220 | 0.5799999 | -0.095 | -14.07 | 0.6 | 0.6 | 0.5799999 | 2884 |
| 1733174820 | 0.675 | 0.215 | 46.74 | 0.515 | 0.8 | 0.515 | 6200 |
| 1732915620 | 0.46 | 0.064 | 16.16 | 0.406 | 0.46 | 0.406 | 5000 |
| 1732829220 | 0.396 | 0 | 0.00 | 0.396 | 0.396 | 0.396 | 0 |
| 1732742820 | 0.396 | 0 | 0.00 | 0.396 | 0.396 | 0.396 | 0 |
| 1732656420 | 0.396 | 0 | 0.00 | 0.396 | 0.396 | 0.396 | 0 |
| 1732570020 | 0.396 | 0 | 0.00 | 0.396 | 0.396 | 0.396 | 0 |
| 1732310820 | 0.396 | 0.036 | 10.00 | 0.396 | 0.396 | 0.396 | 2000 |
| 1732224420 | 0.36 | 0.002 | 0.56 | 0.36 | 0.36 | 0.36 | 40 |
| 1732138020 | 0.358 | -0.026 | -6.77 | 0.358 | 0.358 | 0.358 | 41 |
| 1732051620 | 0.384 | 0 | 0.00 | 0.384 | 0.384 | 0.384 | 0 |
| 1731965220 | 0.384 | 0.0360001 | 10.34 | 0.35 | 0.384 | 0.35 | 200 |
| 1731705960 | 0.3479999 | -0.1 | -22.32 | 0.3479999 | 0.3479999 | 0.3479999 | 2400 |
| 1731619560 | 0.448 | 0 | 0.00 | 0.448 | 0.448 | 0.448 | 0 |
| 1731533160 | 0.448 | 0.028 | 6.67 | 0.448 | 0.448 | 0.448 | 2000 |
| 1731446820 | 0.42 | 0 | 0.00 | 0.42 | 0.42 | 0.42 | 0 |
| 1731360420 | 0.42 | -0.038 | -8.30 | 0.42 | 0.42 | 0.42 | 1200 |
| 1731101160 | 0.458 | 0 | 0.00 | 0.458 | 0.458 | 0.458 | 0 |
| 1731014760 | 0.458 | 0 | 0.00 | 0.458 | 0.458 | 0.458 | 0 |
| 1730928360 | 0.458 | 0 | 0.00 | 0.458 | 0.458 | 0.458 | 0 |
| 1730841960 | 0.458 | 0 | 0.00 | 0.458 | 0.458 | 0.458 | 0 |
| 1730755560 | 0.458 | 0 | 0.00 | 0.458 | 0.458 | 0.458 | 0 |
| 1730496360 | 0.458 | -0.006 | -1.29 | 0.458 | 0.458 | 0.458 | 1000 |
| 1730409960 | 0.464 | 0 | 0.00 | 0.464 | 0.464 | 0.464 | 0 |
| 1730323560 | 0.464 | -0.041 | -8.12 | 0.464 | 0.464 | 0.464 | 250 |
| 1730237160 | 0.505 | 0.025 | 5.21 | 0.515 | 0.515 | 0.505 | 1600 |
| 1730147220 | 0.48 | 0 | 0.00 | 0.48 | 0.48 | 0.48 | 0 |
| 1729888020 | 0.48 | -0.05 | -9.43 | 0.48 | 0.48 | 0.48 | 5000 |
| 1729801560 | 0.53 | 0 | 0.00 | 0.53 | 0.53 | 0.53 | 0 |
| 1729715160 | 0.53 | 0 | 0.00 | 0.53 | 0.53 | 0.53 | 0 |
| 1729628760 | 0.53 | 0 | 0.00 | 0.53 | 0.53 | 0.53 | 0 |
| 1729542360 | 0.53 | 0 | 0.00 | 0.53 | 0.53 | 0.53 | 0 |
| 1729283160 | 0.53 | 0 | 0.00 | 0.53 | 0.53 | 0.53 | 0 |
| 1729196760 | 0.53 | -0.04 | -7.02 | 0.53 | 0.53 | 0.53 | 2200 |
| 1729110360 | 0.5699999 | 0 | 0.00 | 0.5699999 | 0.5699999 | 0.5699999 | 0 |
| 1729023960 | 0.5699999 | 0 | 0.00 | 0.5699999 | 0.5699999 | 0.5699999 | 0 |
| 1728937560 | 0.5699999 | 0 | 0.00 | 0.5699999 | 0.5699999 | 0.5699999 | 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
