Compagnie de lOdet Historical Data - ODET | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Europe
EU
Compagnie de lOdet (ODET)
Compagnie de lOdet (ODET) Historical

Compagnie de lOdet (ODET)

1,398.00

20.00

(1.45%)

Closed July 29 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	16	1.15774240232	1382	1436	1330	504	1393.51825397	DE
4	48	3.55555555556	1350	1436	1310	296	1376.81124251	DE
12	-84	-5.66801619433	1482	1548	1294	308	1418.4652147	DE
26	-80	-5.41271989175	1478	1626	1294	551	1464.83637887	DE
52	-152	-9.8064516129	1550	1626	1258	443	1447.98016201	DE
156	278	24.8214285714	1120	1650	996	419	1337.23374944	DE
260	570	68.8405797101	828	1650	497	482	1055.35866864	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1722270600	1398	20	1.45	1388	1410	1388	216
1722011400	1378	-6	-0.43	1384	1410	1378	261
1721925000	1384	-48	-3.35	1406	1406	1330	1449
1721838600	1432	32	2.29	1400	1436	1396	311
1721752200	1400	-8	-0.57	1404	1406	1388	169
1721665800	1408	26	1.88	1382	1414	1382	330
1721406600	1382	-14	-1.00	1400	1400	1382	78
1721320200	1396	4	0.29	1416	1416	1380	158
1721233800	1392	2	0.14	1390	1406	1382	126
1721147400	1390	-14	-1.00	1418	1418	1384	181
1721061000	1404	-8	-0.57	1426	1432	1402	198
1720801800	1412	6	0.43	1394	1416	1388	207
1720715400	1406	38	2.78	1382	1410	1370	272
1720629000	1368	50	3.79	1338	1368	1324	255
1720542600	1318	-26	-1.93	1346	1346	1318	165
1720456200	1344	-10	-0.74	1350	1356	1340	232
1720197000	1354	2	0.15	1352	1360	1346	389
1720110600	1352	10	0.75	1364	1374	1352	359
1720024200	1342	8	0.60	1334	1358	1334	434
1719937800	1334	14	1.06	1320	1352	1320	141
1719851400	1320	16	1.23	1350	1350	1310	400
1719592200	1304	-12	-0.91	1316	1316	1300	384
1719505800	1316	-2	-0.15	1318	1330	1314	408
1719419400	1318	-16	-1.20	1334	1336	1294	787
1719333000	1334	-40	-2.91	1362	1362	1332	646
1719246600	1374	-2	-0.15	1382	1382	1364	185
1718987400	1376	-4	-0.29	1372	1378	1360	673
1718901000	1380	10	0.73	1366	1382	1358	288
1718814600	1370	-20	-1.44	1386	1390	1366	207
1718728200	1390	20	1.46	1380	1394	1370	469
1718641800	1370	-22	-1.58	1390	1390	1356	546
1718382600	1392	-36	-2.52	1420	1424	1388	740
1718296200	1428	-34	-2.33	1454	1454	1428	340
1718209800	1462	-6	-0.41	1472	1474	1456	120
1718123400	1468	-52	-3.42	1498	1498	1452	354
1718037000	1520	0	0.00	1520	1520	1520	0
1717777800	1520	6	0.40	1514	1522	1510	807
1717691400	1514	-4	-0.26	1512	1516	1510	92
1717605000	1518	6	0.40	1514	1522	1506	149
1717518600	1512	-8	-0.53	1522	1524	1512	175
1717432200	1520	-12	-0.78	1540	1542	1520	442
1717173000	1532	12	0.79	1548	1548	1530	80
1717086600	1520	10	0.66	1530	1530	1508	238
1717000200	1510	-16	-1.05	1524	1532	1510	187
1716913800	1526	-4	-0.26	1518	1532	1518	154
1716827400	1530	-10	-0.65	1540	1546	1530	109
1716568200	1540	4	0.26	1536	1540	1522	102
1716481800	1536	10	0.66	1526	1540	1520	137
1716395400	1526	24	1.60	1502	1528	1499	454
1716309000	1502	-12	-0.79	1504	1504	1500	286
1716222600	1514	-2	-0.13	1510	1514	1498	141
1715963400	1516	14	0.93	1498	1520	1494	173
1715877000	1502	2	0.13	1504	1508	1492	102
1715790600	1500	2	0.13	1506	1506	1492	197
1715704200	1498	12	0.81	1486	1498	1486	377
1715617800	1486	0	0.00	1508	1508	1486	253
1715358600	1486	-12	-0.80	1500	1504	1486	263
1715272200	1498	-6	-0.40	1502	1504	1494	58
1715185800	1504	2	0.13	1502	1510	1502	80
1715099400	1502	20	1.35	1500	1510	1488	438
1715013000	1482	-2	-0.13	1482	1488	1480	341
1714753800	1484	20	1.37	1472	1486	1468	157
1714667400	1464	-6	-0.41	1490	1494	1460	319
1714494600	1470	-26	-1.74	1496	1498	1466	533

Compagnie de lOdet

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions