Premium
Ocean Power Technologies (RUOC)
TG
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.741 | -47.0177664975 | 1.576 | 1.59 | 0.705 | 501603 | 1.06253462 | DE |
| 4 | 0.522 | 166.773162939 | 0.313 | 1.704 | 0.265 | 635626 | 0.90153374 | DE |
| 12 | 0.6930001 | 488.028583119 | 0.1419999 | 1.704 | 0.1288 | 444652 | 0.58176361 | DE |
| 26 | 0.5155 | 161.345852895 | 0.3195 | 1.704 | 0.1288 | 233623 | 0.5228982 | DE |
| 52 | 0.571 | 216.287878788 | 0.264 | 1.704 | 0.1182 | 168414 | 0.4621447 | DE |
| 156 | 0.421 | 101.690821256 | 0.414 | 1.704 | 0.1182 | 131656 | 0.45864025 | DE |
| 260 | 0.421 | 101.690821256 | 0.414 | 1.704 | 0.1182 | 131656 | 0.45864025 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736803620 | 0.768 | -0.332 | -30.18 | 1.064 | 1.1399999 | 0.705 | 718267 |
| 1736544420 | 1.1 | -0.01 | -0.90 | 1.11 | 1.222 | 1.002 | 209232 |
| 1736458020 | 1.11 | 0.04 | 3.93 | 1.064 | 1.124 | 1.024 | 117879 |
| 1736371620 | 1.068 | -0.25 | -18.97 | 1.338 | 1.3799999 | 0.942 | 702133 |
| 1736285220 | 1.318 | -0.26 | -16.48 | 1.576 | 1.59 | 1.212 | 760506 |
| 1736198820 | 1.578 | 0.49 | 45.04 | 1.088 | 1.704 | 1.042 | 1586771 |
| 1735939620 | 1.088 | 0.13 | 13.10 | 0.969 | 1.118 | 0.834 | 348377 |
| 1735853220 | 0.962 | 0.407 | 73.33 | 0.94 | 1.042 | 0.8189999 | 1640082 |
| 1735594020 | 0.555 | 0.109 | 24.44 | 0.4795 | 0.5819999 | 0.467 | 842321 |
| 1735334820 | 0.446 | 0.123 | 38.08 | 0.45 | 0.585 | 0.4 | 1492979 |
| 1734989220 | 0.323 | 0.002 | 0.62 | 0.33 | 0.3495 | 0.32 | 149011 |
| 1734730020 | 0.321 | 0.0225 | 7.54 | 0.306 | 0.329 | 0.2839999 | 120512 |
| 1734643620 | 0.2985 | -0.014 | -4.48 | 0.331 | 0.3484999 | 0.2884998 | 252907 |
| 1734557220 | 0.3125 | 0.039 | 14.26 | 0.28 | 0.338 | 0.2695 | 308735 |
| 1734470820 | 0.2735 | -0.0525 | -16.10 | 0.313 | 0.335 | 0.265 | 284681 |
| 1734384420 | 0.326 | 0.011 | 3.49 | 0.3265 | 0.38 | 0.301 | 556445 |
| 1734125220 | 0.315 | 0.047 | 17.54 | 0.2785 | 0.3195 | 0.2775 | 324316 |
| 1734038820 | 0.268 | -0.02 | -6.94 | 0.2785 | 0.2995 | 0.2625 | 77690 |
| 1733952420 | 0.2879998 | 0.0049999 | 1.77 | 0.2819999 | 0.296 | 0.274 | 139181 |
| 1733866020 | 0.2829999 | -0.029 | -9.29 | 0.301 | 0.323 | 0.273 | 278632 |
| 1733779620 | 0.312 | -0.014 | -4.29 | 0.316 | 0.392 | 0.3105 | 298484 |
| 1733520420 | 0.326 | -0.022 | -6.32 | 0.3305 | 0.358 | 0.321 | 189937 |
| 1733434020 | 0.3479999 | -0.041 | -10.54 | 0.39 | 0.3915 | 0.3405 | 473912 |
| 1733347620 | 0.389 | 0.0445001 | 12.92 | 0.3615 | 0.45 | 0.306 | 1290588 |
| 1733261220 | 0.3444999 | -0.3185 | -48.04 | 0.39 | 0.4405 | 0.2839999 | 3935064 |
| 1733174820 | 0.663 | 0.1825 | 37.98 | 0.4995 | 0.77 | 0.4995 | 1879361 |
| 1732915620 | 0.4805 | 0.137 | 39.88 | 0.3495 | 0.4995 | 0.3495 | 1412432 |
| 1732829220 | 0.3435 | 0.012 | 3.62 | 0.369 | 0.375 | 0.32 | 267470 |
| 1732742820 | 0.3315 | 0.0625 | 23.23 | 0.31 | 0.4 | 0.2745 | 1786896 |
| 1732656420 | 0.269 | 0.089 | 49.44 | 0.1784 | 0.279 | 0.1784 | 953050 |
| 1732570020 | 0.18 | 0.013 | 7.78 | 0.17 | 0.195 | 0.155 | 416928 |
| 1732310820 | 0.167 | 0.0274 | 19.63 | 0.156 | 0.167 | 0.153 | 78236 |
| 1732224420 | 0.1396 | -0.0114 | -7.55 | 0.1436 | 0.1482 | 0.1396 | 2200 |
| 1732138020 | 0.151 | 0.012 | 8.63 | 0.1466 | 0.153 | 0.1422 | 37532 |
| 1732051620 | 0.139 | 0.0024 | 1.76 | 0.1424 | 0.1502 | 0.1364 | 26800 |
| 1731965220 | 0.1366 | 0.0066 | 5.08 | 0.1288 | 0.1449998 | 0.1288 | 59200 |
| 1731705960 | 0.13 | -0.0004 | -0.31 | 0.1348 | 0.1386 | 0.13 | 29134 |
| 1731619560 | 0.1303999 | -0.0112 | -7.91 | 0.131 | 0.131 | 0.1303999 | 3243 |
| 1731533160 | 0.1416 | -0.003 | -2.07 | 0.149 | 0.149 | 0.1416 | 17331 |
| 1731446820 | 0.1446 | 0.0106 | 7.91 | 0.1446 | 0.1502 | 0.1361999 | 23371 |
| 1731360420 | 0.134 | 0.0008 | 0.60 | 0.13 | 0.138 | 0.1298 | 25328 |
| 1731101220 | 0.1332 | -0.001 | -0.75 | 0.1361999 | 0.1432 | 0.1332 | 80866 |
| 1731014760 | 0.1342 | -0.007 | -4.96 | 0.136 | 0.1428 | 0.1318 | 11364 |
| 1730928360 | 0.1412 | 0.0060001 | 4.44 | 0.1371999 | 0.147 | 0.1332 | 97568 |
| 1730841960 | 0.1351999 | -0.0024 | -1.74 | 0.1348 | 0.1361999 | 0.1348 | 5034 |
| 1730755560 | 0.1376 | -0.0002 | -0.15 | 0.1376 | 0.1376 | 0.1376 | 1000 |
| 1730496360 | 0.1378 | -0.0034 | -2.41 | 0.1326 | 0.1422 | 0.1326 | 10479 |
| 1730409960 | 0.1412 | 0.0072 | 5.37 | 0.1361999 | 0.1412 | 0.1361999 | 7583 |
| 1730323560 | 0.134 | 0.0014 | 1.06 | 0.1394 | 0.1404 | 0.134 | 35115 |
| 1730237160 | 0.1326 | 0.0026 | 2.00 | 0.1381998 | 0.1434 | 0.1326 | 24349 |
| 1730150760 | 0.13 | -0.0072 | -5.25 | 0.1381998 | 0.1439998 | 0.13 | 19477 |
| 1729888020 | 0.1371999 | -0.0028 | -2.00 | 0.1371999 | 0.14 | 0.1371999 | 2600 |
| 1729801560 | 0.14 | -0.002 | -1.41 | 0.1418 | 0.1418 | 0.14 | 9000 |
| 1729715160 | 0.1419999 | -0.0086 | -5.71 | 0.1516 | 0.1516 | 0.1419999 | 31740 |
| 1729628760 | 0.1506 | 0.0074 | 5.17 | 0.1419999 | 0.1506 | 0.1419999 | 2550 |
| 1729542360 | 0.1432 | -0.0032 | -2.19 | 0.138 | 0.1497999 | 0.138 | 60408 |
| 1729283160 | 0.1464 | -0.0052 | -3.43 | 0.1408 | 0.1464 | 0.1408 | 23455 |
| 1729196760 | 0.1516 | 0.0106001 | 7.52 | 0.1432 | 0.1516 | 0.1426 | 34459 |
| 1729110360 | 0.1409999 | -0.0102 | -6.75 | 0.146 | 0.146 | 0.1409999 | 51875 |
| 1729023960 | 0.1512 | -0.0004 | -0.26 | 0.1482 | 0.1512 | 0.1408 | 19500 |
| 1728937620 | 0.1516 | 0.0054 | 3.69 | 0.1356 | 0.1516 | 0.1356 | 28413 |
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
