Premium
Open Door Inc (CE) (OPNDF)
USOTC
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 4.06 | 4.06 | 4.06 | 500 | 4.06 | CS |
| 4 | 0.01 | 0.246913580247 | 4.05 | 4.06 | 4.05 | 330 | 4.05757576 | CS |
| 12 | 0.16 | 4.10256410256 | 3.9 | 4.06 | 3.85 | 348 | 3.97482014 | CS |
| 26 | -0.89 | -17.9797979798 | 4.95 | 4.95 | 3.85 | 284 | 4.19630839 | CS |
| 52 | -0.49 | -10.7692307692 | 4.55 | 4.95 | 3.85 | 194 | 4.23880854 | CS |
| 156 | -13.145 | -76.4022086603 | 17.205 | 18.5 | 3.85 | 347 | 11.76824554 | CS |
| 260 | -9.92 | -70.9585121602 | 13.98 | 28 | 3.85 | 1468 | 15.2980199 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740781680 | 4.0599999 | 0 | 0.00 | 4.0599999 | 4.0599999 | 4.0599999 | 0 |
| 1740695280 | 4.0599999 | 0 | 0.00 | 4.0599999 | 4.0599999 | 4.0599999 | 0 |
| 1740608880 | 4.0599999 | 0 | 0.00 | 4.0599999 | 4.0599999 | 4.0599999 | 0 |
| 1740522480 | 4.0599999 | 0.01 | 0.25 | 4.0599999 | 4.0599999 | 4.0599999 | 500 |
| 1740436080 | 4.05 | 0 | 0.00 | 4.05 | 4.05 | 4.05 | 0 |
| 1740176880 | 4.05 | 0 | 0.00 | 4.05 | 4.05 | 4.05 | 0 |
| 1740090480 | 4.05 | 0.15 | 3.85 | 4.05 | 4.05 | 4.05 | 160 |
| 1740004140 | 3.9 | 0 | 0.00 | 3.9 | 3.9 | 3.9 | 0 |
| 1739917740 | 3.9 | 0 | 0.00 | 3.9 | 3.9 | 3.9 | 0 |
| 1739572140 | 3.9 | 0 | 0.00 | 3.9 | 3.9 | 3.9 | 0 |
| 1739485740 | 3.9 | 0 | 0.00 | 3.9 | 3.9 | 3.9 | 0 |
| 1739399340 | 3.9 | 0 | 0.00 | 3.9 | 3.9 | 3.9 | 0 |
| 1739312940 | 3.9 | 0 | 0.00 | 3.9 | 3.9 | 3.9 | 0 |
| 1739226540 | 3.9 | 0 | 0.00 | 3.9 | 3.9 | 3.9 | 0 |
| 1738967340 | 3.9 | 0 | 0.00 | 3.9 | 3.9 | 3.9 | 0 |
| 1738880940 | 3.9 | 0 | 0.00 | 3.9 | 3.9 | 3.9 | 0 |
| 1738794540 | 3.9 | 0 | 0.00 | 3.9 | 3.9 | 3.9 | 0 |
| 1738708140 | 3.9 | 0 | 0.00 | 3.9 | 3.9 | 3.9 | 0 |
| 1738621740 | 3.9 | 0 | 0.00 | 3.9 | 3.9 | 3.9 | 0 |
| 1738362540 | 3.9 | 0 | 0.00 | 3.9 | 3.9 | 3.9 | 0 |
| 1738276140 | 3.9 | 0 | 0.00 | 3.9 | 3.9 | 3.9 | 0 |
| 1738189740 | 3.9 | 0 | 0.00 | 3.9 | 3.9 | 3.9 | 0 |
| 1738103340 | 3.9 | 0 | 0.00 | 3.9 | 3.9 | 3.9 | 0 |
| 1738016940 | 3.9 | 0 | 0.00 | 3.9 | 3.9 | 3.9 | 0 |
| 1737757740 | 3.9 | 0 | 0.00 | 3.9 | 3.9 | 3.9 | 0 |
| 1737671340 | 3.9 | 0 | 0.00 | 3.9 | 3.9 | 3.9 | 0 |
| 1737584940 | 3.9 | 0 | 0.00 | 3.9 | 3.9 | 3.9 | 0 |
| 1737498540 | 3.9 | 0 | 0.00 | 3.85 | 3.9 | 3.85 | 600 |
| 1737152760 | 3.9 | 0 | 0.00 | 3.9 | 3.9 | 3.9 | 0 |
| 1737066360 | 3.9 | 0 | 0.00 | 3.9 | 3.9 | 3.9 | 0 |
| 1736979960 | 3.9 | 0 | 0.00 | 3.9 | 3.9 | 3.9 | 0 |
| 1736893560 | 3.9 | 0 | 0.00 | 3.9 | 3.9 | 3.9 | 0 |
| 1736807160 | 3.9 | 0 | 0.00 | 3.9 | 3.9 | 3.9 | 0 |
| 1736547960 | 3.9 | 0 | 0.00 | 3.9 | 3.9 | 3.9 | 0 |
| 1736375160 | 3.9 | 0 | 0.00 | 3.9 | 3.9 | 3.9 | 0 |
| 1736288760 | 3.9 | 0 | 0.00 | 3.9 | 3.9 | 3.9 | 0 |
| 1736202360 | 3.9 | 0 | 0.00 | 3.9 | 3.9 | 3.9 | 0 |
| 1735943160 | 3.9 | 0 | 0.00 | 3.9 | 3.9 | 3.9 | 0 |
| 1735856760 | 3.9 | 0 | 0.00 | 3.9 | 3.9 | 3.9 | 0 |
| 1735683960 | 3.9 | -0.1 | -2.50 | 3.9 | 3.9 | 3.9 | 130 |
| 1735569000 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
| 1735309800 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
| 1735223400 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
| 1735050600 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
| 1734964200 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
| 1734705000 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
| 1734618600 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
| 1734532200 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
| 1734445800 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
| 1734359400 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
| 1734100200 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
| 1734013800 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
| 1733927400 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
| 1733841000 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
| 1733754600 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
| 1733495400 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
| 1733409000 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
| 1733322600 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
| 1733236200 | 4 | 0 | 0.00 | 4 | 4 | 4 | 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
