Premium
Osprey Polkadot Trust (QB) (ODOT)
USOTC
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.205 | 16.540837337 | 7.285 | 8.5 | 7.04 | 4543 | 7.60708783 | CS |
| 4 | -2.07 | -19.6022727273 | 10.56 | 10.9 | 6 | 4559 | 8.30518297 | CS |
| 12 | -4.235 | -33.2809430255 | 12.725 | 19.2 | 6 | 4175 | 11.68554405 | CS |
| 26 | 0.49 | 6.125 | 8 | 19.2 | 5.7 | 3682 | 9.90220498 | CS |
| 52 | -9.11 | -51.7613636364 | 17.6 | 36 | 5.2 | 2664 | 11.73519569 | CS |
| 156 | 5.49 | 183 | 3 | 36 | 0.63 | 3295 | 6.40242221 | CS |
| 260 | 5.49 | 183 | 3 | 36 | 0.63 | 3295 | 6.40242221 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739485320 | 8.5 | 0.1 | 1.19 | 8.5 | 8.5 | 8.5 | 117 |
| 1739398920 | 8.4 | 0.35 | 4.35 | 8.4 | 8.4 | 7.81 | 1396 |
| 1739312940 | 8.05 | 0.55 | 7.33 | 7.6 | 8.05 | 7.04 | 7587 |
| 1739226000 | 7.5 | 0.25 | 3.45 | 7.5 | 7.5 | 7.5 | 1160 |
| 1738967160 | 7.25 | 0.15 | 2.11 | 7.285 | 8.1027 | 7.1 | 12455 |
| 1738880400 | 7.1 | -0.4 | -5.33 | 7.48 | 7.6 | 7.1 | 2527 |
| 1738794000 | 7.5 | 0.25 | 3.45 | 7.49 | 7.5 | 7.49 | 1804 |
| 1738708080 | 7.25 | 0.15 | 2.11 | 6.6 | 7.5 | 6.6 | 11414 |
| 1738621740 | 7.1 | -1.05 | -12.88 | 7.9 | 7.9 | 6 | 7394 |
| 1738362000 | 8.15 | -0.66 | -7.46 | 8.15 | 8.15 | 8.15 | 182 |
| 1738276080 | 8.8068 | 0.73 | 9.00 | 8.09 | 8.83 | 8.09 | 681 |
| 1738189740 | 8.08 | 0.33 | 4.26 | 7.55 | 8.08 | 7.55 | 2010 |
| 1738103280 | 7.75 | -0.19 | -2.39 | 7.9094 | 7.9094 | 7.75 | 1473 |
| 1738016820 | 7.94 | -1.06 | -11.78 | 8 | 8 | 7 | 4443 |
| 1737757440 | 9 | 0.23 | 2.62 | 9.0399999 | 9.0399999 | 9 | 2202 |
| 1737671220 | 8.77 | -1.23 | -12.30 | 9.98 | 9.98 | 8.77 | 1187 |
| 1737584940 | 10 | 0 | 0.00 | 10 | 10 | 10 | 0 |
| 1737498540 | 10 | -0.05 | -0.50 | 10.255 | 10.255 | 10 | 2502 |
| 1737152880 | 10.05 | -1.15 | -10.27 | 10.56 | 10.9 | 10 | 21531 |
| 1737066420 | 11.2 | 0.33 | 3.07 | 10.9 | 11.2 | 10.18 | 4848 |
| 1736979720 | 10.8665 | 0.87 | 8.67 | 10.1 | 10.9 | 10.1 | 4900 |
| 1736893380 | 10 | -0.1 | -0.99 | 10.25 | 10.25 | 10 | 6247 |
| 1736806800 | 10.1 | -0.9 | -8.18 | 10.9025 | 10.9025 | 9.4919 | 9076 |
| 1736547720 | 11 | -1.22 | -9.98 | 11.04 | 11.2008 | 11 | 1441 |
| 1736375340 | 12.22 | 1.02 | 9.11 | 11.1151 | 12.22 | 9.8427 | 3415 |
| 1736288940 | 11.2 | -1.37 | -10.90 | 13.08 | 13.08 | 11.2 | 3251 |
| 1736202360 | 12.57 | 0.33 | 2.70 | 12.2911 | 12.66 | 11.577 | 2040 |
| 1735942980 | 12.24 | 1.43 | 13.23 | 11.7075 | 13.14 | 11.7075 | 1816 |
| 1735856700 | 10.81 | -0.02 | -0.23 | 10.91 | 11.912 | 10.8 | 2789 |
| 1735683960 | 10.8345 | -0.05 | -0.42 | 10.87 | 10.87 | 10.36 | 752 |
| 1735597740 | 10.88 | -0.01 | -0.05 | 11.6 | 11.6 | 10.394 | 422 |
| 1735338000 | 10.885 | 0.17 | 1.55 | 11.0425 | 11.25 | 10.36 | 1637 |
| 1735252020 | 10.7191 | -0.78 | -6.79 | 11.52 | 11.52 | 10.7191 | 418 |
| 1735078200 | 11.5 | 0.25 | 2.22 | 11.25 | 11.74 | 11.25 | 1185 |
| 1734992400 | 11.25 | -0.05 | -0.44 | 11 | 11.39 | 11 | 4406 |
| 1734733200 | 11.3 | 0.24 | 2.19 | 11.196 | 11.741 | 11.1865 | 2968 |
| 1734646800 | 11.0575 | -0.83 | -7.00 | 12 | 12.45 | 11.0575 | 2924 |
| 1734560940 | 11.89 | -2.26 | -15.94 | 13.27 | 13.74 | 11.58 | 5517 |
| 1734474360 | 14.145 | -0.07 | -0.46 | 14.35 | 14.35 | 13.5 | 2135 |
| 1734388140 | 14.21 | -0.64 | -4.28 | 14.6575 | 14.9045 | 14.21 | 2853 |
| 1734128940 | 14.846 | -0.11 | -0.73 | 14.99 | 14.99 | 14.2865 | 637 |
| 1734042480 | 14.955 | -0.05 | -0.30 | 14.7 | 15 | 14.7 | 3667 |
| 1733955900 | 15 | 1.33 | 9.70 | 14.4865 | 15.3035 | 14.4865 | 3623 |
| 1733869200 | 13.6741 | -1.62 | -10.57 | 15.07 | 15.32 | 11.65 | 8666 |
| 1733782800 | 15.29 | -1.95 | -11.29 | 15.885 | 16.035 | 15.29 | 6117 |
| 1733523600 | 17.235 | -0.28 | -1.57 | 17 | 17.5 | 16.75 | 4076 |
| 1733437500 | 17.51 | -0.62 | -3.42 | 18.5925 | 19.2 | 17.51 | 19458 |
| 1733350980 | 18.13 | 2.29 | 14.44 | 17 | 18.8577 | 17 | 6795 |
| 1733264700 | 15.8425 | 1.34 | 9.26 | 15.16 | 15.8425 | 15 | 3515 |
| 1733178180 | 14.5 | 0.3 | 2.11 | 14.5705 | 14.5705 | 14.5 | 3705 |
| 1732918200 | 14.2 | 0.2 | 1.43 | 14.25 | 14.25 | 14.2 | 517 |
| 1732746540 | 14 | 1 | 7.69 | 13.89 | 14.25 | 13.6788 | 3955 |
| 1732660140 | 13 | -1.04 | -7.37 | 14.185 | 14.185 | 12.75 | 5735 |
| 1732573560 | 14.035 | 2.04 | 16.96 | 12.84 | 15.2 | 12.84 | 7681 |
| 1732314000 | 12 | -0.2 | -1.64 | 12.725 | 12.725 | 12 | 1636 |
| 1732227900 | 12.2 | -0.3 | -2.40 | 11.696 | 12.2 | 11.3 | 731 |
| 1732141740 | 12.5 | -0.5 | -3.85 | 13.01 | 13.022 | 12.4145 | 2950 |
| 1732054800 | 13 | 1.73 | 15.35 | 12.27 | 13.9023 | 12.27 | 5038 |
| 1731968640 | 11.27 | 1.92 | 20.53 | 10.38 | 13.71 | 10.27 | 7321 |
| 1731709260 | 9.35 | -0.4 | -4.10 | 9.35 | 9.35 | 9.35 | 434 |
| 1731622800 | 9.75 | -0.37 | -3.62 | 9.9336 | 10.09 | 9.36 | 1468 |
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
