Premium
Odontoprev Sa (ODPV3)
BOV
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 | 0.16 | 1.44534778681 | 11.07 | 11.52 | 10.86 | 855100 | 11.21803228 | CS |
| 4 | 0.53 | 4.95327102804 | 10.7 | 11.52 | 10.31 | 962832 | 10.84648061 | CS |
| 12 | 0.43 | 3.98148148148 | 10.8 | 11.52 | 10.23 | 841536 | 10.74120359 | CS |
| 26 | -0.23 | -2.00698080279 | 11.46 | 12.47 | 10.14 | 967079 | 11.06767292 | CS |
| 52 | -1.37 | -10.873015873 | 12.6 | 13.37 | 10.14 | 1215152 | 11.67973499 | CS |
| 156 | 0.09597472 | 0.861994809482 | 11.13402528 | 13.69 | 7.94 | 1622205 | 10.85545209 | CS |
| 260 | -4.8757084 | -30.2731694807 | 16.1057084 | 16.46017941 | 7.94 | 1626255 | 11.46184591 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738704600 | 11.23 | -0.07 | -0.62 | 11.3 | 11.35 | 11.12 | 679300 |
| 1738618200 | 11.3 | 0 | 0.00 | 11.3 | 11.38 | 11.16 | 845100 |
| 1738358940 | 11.3 | 0.01 | 0.09 | 11.36 | 11.52 | 11.22 | 937200 |
| 1738272540 | 11.29 | 0.27 | 2.45 | 10.94 | 11.39 | 10.94 | 957200 |
| 1738186200 | 11.02 | -0.11 | -0.99 | 10.86 | 11.2 | 10.86 | 725100 |
| 1738099740 | 11.13 | 0.07 | 0.63 | 11.07 | 11.2 | 10.98 | 810900 |
| 1738013340 | 11.06 | 0.35 | 3.27 | 10.73 | 11.16 | 10.64 | 1344500 |
| 1737754200 | 10.71 | 0.24 | 2.29 | 10.52 | 10.71 | 10.45 | 906200 |
| 1737667740 | 10.47 | -0.37 | -3.41 | 10.43 | 10.71 | 10.38 | 1158600 |
| 1737581400 | 10.84 | 0 | 0.00 | 10.84 | 10.84 | 10.84 | 0 |
| 1737495000 | 10.84 | 0.09 | 0.84 | 10.76 | 10.92 | 10.73 | 1002900 |
| 1737408600 | 10.75 | -0.19 | -1.74 | 10.99 | 10.99 | 10.68 | 856100 |
| 1737149400 | 10.94 | -0.11 | -1.00 | 11.05 | 11.15 | 10.75 | 806700 |
| 1737062940 | 11.05 | 0.13 | 1.19 | 10.92 | 11.19 | 10.92 | 1594300 |
| 1736976540 | 10.92 | 0.14 | 1.30 | 10.81 | 10.97 | 10.77 | 1023400 |
| 1736890140 | 10.78 | 0.22 | 2.08 | 10.53 | 10.8 | 10.53 | 1007800 |
| 1736803740 | 10.56 | 0.21 | 2.03 | 10.36 | 10.59 | 10.35 | 1143600 |
| 1736544540 | 10.35 | -0.2 | -1.90 | 10.66 | 10.7 | 10.31 | 1540700 |
| 1736458140 | 10.55 | 0.09 | 0.86 | 10.5 | 10.66 | 10.4 | 494000 |
| 1736371740 | 10.46 | -0.07 | -0.66 | 10.54 | 10.55 | 10.4 | 502800 |
| 1736285400 | 10.53 | -0.08 | -0.75 | 10.7 | 10.7 | 10.51 | 636700 |
| 1736198940 | 10.61 | 0.29 | 2.81 | 10.35 | 10.64 | 10.35 | 527300 |
| 1735939740 | 10.32 | -0.33 | -3.10 | 10.58 | 10.61 | 10.3 | 826900 |
| 1735853400 | 10.65 | -0.21 | -1.93 | 10.77 | 10.93 | 10.62 | 879500 |
| 1735594200 | 10.86 | 0.11 | 1.02 | 10.9 | 10.91 | 10.67 | 804500 |
| 1735334940 | 10.75 | 0.07 | 0.66 | 10.6 | 10.96 | 10.56 | 887900 |
| 1735248540 | 10.68 | -0.03 | -0.28 | 10.83 | 10.83 | 10.64 | 462200 |
| 1734989340 | 10.71 | 0.06 | 0.56 | 10.58 | 10.76 | 10.51 | 688100 |
| 1734730200 | 10.65 | 0.2 | 1.91 | 10.52 | 10.8 | 10.4 | 985100 |
| 1734643800 | 10.45 | 0.17 | 1.65 | 10.38 | 10.45 | 10.24 | 811400 |
| 1734557400 | 10.28 | -0.22 | -2.10 | 10.5 | 10.52 | 10.24 | 536300 |
| 1734470940 | 10.5 | 0.05 | 0.48 | 10.44 | 10.6 | 10.41 | 726500 |
| 1734384540 | 10.45 | -0.33 | -3.06 | 10.75 | 10.79 | 10.45 | 725200 |
| 1734125340 | 10.78 | 0.18 | 1.70 | 10.69 | 10.86 | 10.59 | 976800 |
| 1734039000 | 10.6 | -0.1 | -0.93 | 10.7 | 10.72 | 10.52 | 1678900 |
| 1733952540 | 10.7 | -0.15 | -1.38 | 10.93 | 10.94 | 10.6 | 1102600 |
| 1733866140 | 10.85 | 0.15 | 1.40 | 10.8 | 10.93 | 10.75 | 774400 |
| 1733779740 | 10.7 | -0.02 | -0.19 | 10.72 | 10.79 | 10.54 | 638900 |
| 1733520600 | 10.72 | -0.09 | -0.83 | 10.81 | 10.85 | 10.63 | 456700 |
| 1733434200 | 10.81 | -0.13 | -1.19 | 11.05 | 11.09 | 10.81 | 448700 |
| 1733347800 | 10.94 | -0.03 | -0.27 | 10.97 | 11.06 | 10.91 | 747600 |
| 1733261340 | 10.97 | 0.03 | 0.27 | 10.94 | 11.12 | 10.84 | 1150600 |
| 1733174940 | 10.94 | 0.14 | 1.30 | 10.8 | 10.96 | 10.78 | 965000 |
| 1732915740 | 10.8 | 0.16 | 1.50 | 10.67 | 10.88 | 10.48 | 933000 |
| 1732829400 | 10.64 | 0.1 | 0.95 | 10.66 | 10.75 | 10.43 | 626200 |
| 1732743000 | 10.54 | -0.39 | -3.57 | 11.04 | 11.04 | 10.54 | 497400 |
| 1732656600 | 10.93 | 0.24 | 2.25 | 10.79 | 10.93 | 10.69 | 464400 |
| 1732570140 | 10.69 | -0.02 | -0.19 | 10.79 | 10.88 | 10.62 | 873600 |
| 1732310940 | 10.71 | 0.2 | 1.90 | 10.6 | 10.75 | 10.5 | 442500 |
| 1732224600 | 10.51 | -0.04 | -0.38 | 10.55 | 10.56 | 10.41 | 279700 |
| 1732051800 | 10.55 | 0.1 | 0.96 | 10.4 | 10.55 | 10.32 | 431600 |
| 1731965340 | 10.45 | 0.13 | 1.26 | 10.27 | 10.54 | 10.23 | 895200 |
| 1731619800 | 10.32 | -0.45 | -4.18 | 10.74 | 10.84 | 10.32 | 846700 |
| 1731533400 | 10.77 | 0.13 | 1.22 | 10.7 | 10.82 | 10.61 | 831300 |
| 1731446940 | 10.64 | -0.2 | -1.85 | 10.8 | 10.97 | 10.59 | 1384900 |
| 1731360540 | 10.84 | -0.5 | -4.41 | 11.19 | 11.19 | 10.81 | 595900 |
| 1731101400 | 11.34 | 0 | 0.00 | 11.35 | 11.46 | 11.28 | 606200 |
| 1731014940 | 11.34 | -0.87 | -7.13 | 12.1 | 12.23 | 11.26 | 1934400 |
| 1730928600 | 12.21 | 0.65 | 5.62 | 11.44 | 12.47 | 11.39 | 2237300 |
| 1730842200 | 11.56 | 0.13 | 1.14 | 11.34 | 11.65 | 11.27 | 1214000 |
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
