Premium
Oxford Biomedical PLC (PK) (OXBDF)
USOTC
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 | 0 | 7.99 | 7.99 | 7.99 | 15000 | 7.99 | CS |
| 4 | -0.41 | -4.88095238095 | 8.4 | 8.45 | 7.76 | 8762 | 8.25567609 | CS |
| 12 | -0.52 | -6.11045828437 | 8.51 | 9 | 7.76 | 6120 | 8.37513322 | CS |
| 26 | -1.995 | -19.9799699549 | 9.985 | 12.61 | 7.03 | 7256 | 9.88972598 | CS |
| 52 | 3.42 | 74.8358862144 | 4.57 | 12.61 | 4.57 | 5637 | 8.9390249 | CS |
| 156 | 2.475 | 44.8776065277 | 5.515 | 12.61 | 2.09 | 11163 | 4.40104861 | CS |
| 260 | -11.15 | -58.2549634274 | 19.14 | 22.86 | 2.09 | 8802 | 5.46288363 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783373340 | 7.99 | 0.07 | 0.82 | 7.99 | 7.99 | 7.99 | 15000 |
| 1783027500 | 7.925 | 0 | 0.00 | 7.925 | 7.925 | 7.925 | 0 |
| 1782941100 | 7.925 | 0 | 0.00 | 7.925 | 7.925 | 7.925 | 0 |
| 1782854700 | 7.925 | 0 | 0.00 | 7.925 | 7.925 | 7.925 | 0 |
| 1782768300 | 7.925 | 0 | 0.00 | 7.925 | 7.925 | 7.925 | 0 |
| 1782509100 | 7.925 | 0 | 0.00 | 7.925 | 7.925 | 7.925 | 0 |
| 1782422700 | 7.925 | 0 | 0.00 | 7.925 | 7.925 | 7.925 | 0 |
| 1782336300 | 7.925 | 0 | 0.00 | 7.925 | 7.925 | 7.925 | 0 |
| 1782249900 | 7.925 | 0 | 0.00 | 7.925 | 7.925 | 7.925 | 0 |
| 1782163500 | 7.925 | -0.08 | -0.94 | 7.85 | 7.925 | 7.85 | 1341 |
| 1781818140 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
| 1781731740 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
| 1781645340 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
| 1781558940 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
| 1781299740 | 8 | 0.24 | 3.09 | 8 | 8 | 8 | 670 |
| 1781213340 | 7.76 | 0 | 0.00 | 7.76 | 7.76 | 7.76 | 0 |
| 1781126940 | 7.76 | -0.68 | -8.06 | 7.76 | 7.76 | 7.76 | 500 |
| 1781040540 | 8.44 | 0.52 | 6.63 | 8.4 | 8.45 | 8.4 | 26300 |
| 1780954140 | 7.9152 | 0 | 0.00 | 7.9152 | 7.9152 | 7.9152 | 0 |
| 1780694940 | 7.9152 | 0 | 0.00 | 7.9152 | 7.9152 | 7.9152 | 0 |
| 1780608540 | 7.9152 | 0 | 0.00 | 7.9152 | 7.9152 | 7.9152 | 0 |
| 1780522140 | 7.9152 | 0 | 0.00 | 7.9152 | 7.9152 | 7.9152 | 0 |
| 1780435740 | 7.9152 | -0.46 | -5.49 | 7.9152 | 7.9152 | 7.9152 | 500 |
| 1780349280 | 8.375 | 0 | 0.00 | 8.375 | 8.375 | 8.375 | 0 |
| 1780090080 | 8.375 | -0.03 | -0.33 | 8.375 | 8.375 | 8.375 | 835 |
| 1780003740 | 8.4025 | 0 | 0.00 | 8.4025 | 8.4025 | 8.4025 | 0 |
| 1779917340 | 8.4025 | 0 | 0.00 | 8.4025 | 8.4025 | 8.4025 | 0 |
| 1779830940 | 8.4025 | 0.1 | 1.23 | 8.4025 | 8.4025 | 8.4025 | 110 |
| 1779485280 | 8.3 | 0 | 0.00 | 8.3 | 8.3 | 8.3 | 0 |
| 1779398880 | 8.3 | -0.01 | -0.12 | 8.25 | 8.3 | 8.25 | 300 |
| 1779312540 | 8.31 | 0 | 0.00 | 8.31 | 8.31 | 8.31 | 0 |
| 1779226140 | 8.31 | 0 | 0.00 | 8.31 | 8.31 | 8.31 | 0 |
| 1779139740 | 8.31 | -0.29 | -3.37 | 8.31 | 8.31 | 8.31 | 170 |
| 1778880180 | 8.6 | 0 | 0.00 | 8.6 | 8.6 | 8.6 | 0 |
| 1778793780 | 8.6 | 0 | 0.00 | 8.6 | 8.6 | 8.6 | 0 |
| 1778707380 | 8.6 | -0.03 | -0.35 | 8.6 | 8.6 | 8.6 | 1000 |
| 1778621340 | 8.63005 | 0 | 0.00 | 8.63005 | 8.63005 | 8.63005 | 0 |
| 1778534940 | 8.63005 | -0.37 | -4.11 | 8.6 | 8.63005 | 8.6 | 11000 |
| 1778275200 | 9 | 0 | 0.00 | 9 | 9 | 9 | 0 |
| 1778188800 | 9 | 0.95 | 11.80 | 9 | 9 | 9 | 2000 |
| 1778103000 | 8.05 | 0 | 0.00 | 8.05 | 8.05 | 8.05 | 0 |
| 1778016600 | 8.05 | 0 | 0.00 | 8.05 | 8.05 | 8.05 | 0 |
| 1777930200 | 8.05 | 0 | 0.00 | 8.05 | 8.05 | 8.05 | 0 |
| 1777671000 | 8.05 | -0.45 | -5.29 | 8.05 | 8.05 | 8.05 | 180 |
| 1777584600 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 0 |
| 1777498200 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 0 |
| 1777411800 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 0 |
| 1777325400 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 76 |
| 1777066080 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 0 |
| 1776979680 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 0 |
| 1776893280 | 8.5 | 0.1 | 1.19 | 8.5 | 8.5 | 8.5 | 170 |
| 1776806940 | 8.4 | 0 | 0.00 | 8.4 | 8.4 | 8.4 | 0 |
| 1776720540 | 8.4 | 0.69 | 8.89 | 8.51 | 8.51 | 8.4 | 50000 |
| 1776461340 | 7.714 | 0 | 0.00 | 7.714 | 7.714 | 7.714 | 0 |
| 1776374940 | 7.714 | 0 | 0.00 | 7.714 | 7.714 | 7.714 | 0 |
| 1776288540 | 7.714 | 0 | 0.00 | 7.714 | 7.714 | 7.714 | 0 |
| 1776202140 | 7.714 | 0 | 0.00 | 7.714 | 7.714 | 7.714 | 0 |
| 1776115740 | 7.714 | 0.28 | 3.71 | 7.714 | 7.78 | 7.714 | 902 |
| 1775856540 | 7.438 | 0 | 0.00 | 7.438 | 7.438 | 7.438 | 0 |
| 1775770140 | 7.438 | 0 | 0.00 | 7.438 | 7.438 | 7.438 | 0 |
| 1775683740 | 7.438 | 0 | 0.00 | 7.438 | 7.438 | 7.438 | 0 |
| 1775597340 | 7.438 | 0 | 0.00 | 7.438 | 7.438 | 7.438 | 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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
