Premium
Catheter Precision Inc (VTAK)
AMEX
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 | 0.0142 | 1.83036865171 | 0.7758 | 1.74 | 0.61 | 54378427 | 1.30211905 | CS |
| 4 | -0.29 | -26.8518518519 | 1.08 | 1.79 | 0.61 | 22178236 | 1.19443322 | CS |
| 12 | -0.0699 | -8.12885219212 | 0.8599 | 1.79 | 0.61 | 7067551 | 1.1918921 | CS |
| 26 | -1.21 | -60.5 | 2 | 2.375 | 0.61 | 3848943 | 1.26200495 | CS |
| 52 | 0.5552 | 236.456558773 | 0.2348 | 4.31 | 0.146 | 2373907 | 1.51588915 | CS |
| 156 | 0.19 | 31.6666666667 | 0.6 | 4.31 | 0.146 | 2390029 | 0.91218585 | CS |
| 260 | 0.19 | 31.6666666667 | 0.6 | 4.31 | 0.146 | 2390029 | 0.91218585 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783722600 | 0.79 | -0.35 | -30.70 | 1.09 | 1.0959 | 0.711 | 2419838 |
| 1783636200 | 1.1399999 | -0.23 | -16.79 | 1.06 | 1.195 | 1.03 | 4842256 |
| 1783549800 | 1.37 | 0.66 | 92.23 | 1.21 | 1.74 | 1.2 | 191879582 |
| 1783463400 | 0.7127 | -0.0535 | -6.98 | 0.77 | 0.78 | 0.61 | 20508182 |
| 1783377000 | 0.7662 | -0.0238 | -3.01 | 0.7758 | 0.7758 | 0.7161999 | 283687 |
| 1783031400 | 0.79 | -0.075 | -8.67 | 0.8413 | 0.8416 | 0.78 | 246292 |
| 1782945000 | 0.865 | 0.016 | 1.88 | 0.85 | 0.865 | 0.8 | 244295 |
| 1782858600 | 0.849 | -0.126 | -12.92 | 0.94 | 0.94 | 0.78 | 738883 |
| 1782772200 | 0.975 | -0.115 | -10.55 | 1.08 | 1.1299999 | 0.975 | 555254 |
| 1782513000 | 1.09 | -0.12 | -9.92 | 1.15 | 1.33 | 1.07 | 1195907 |
| 1782426600 | 1.21 | 0.02 | 1.68 | 1.06 | 1.25 | 0.92 | 2823153 |
| 1782340200 | 1.19 | 0.27 | 29.35 | 1.45 | 1.79 | 1.12 | 99917797 |
| 1782253800 | 0.92 | 0.0503 | 5.78 | 1.1399999 | 1.16 | 0.92 | 46043544 |
| 1782167400 | 0.8697 | 0.0297 | 3.54 | 0.8602 | 0.9592 | 0.8199999 | 29704098 |
| 1781821800 | 0.84 | -0.11 | -11.58 | 0.968 | 0.9692 | 0.81035 | 75000 |
| 1781735400 | 0.95 | -0.0299 | -3.05 | 0.999 | 0.999 | 0.935 | 12109 |
| 1781649000 | 0.9799 | -0.0302 | -2.99 | 1.04 | 1.04 | 0.9468 | 37865 |
| 1781562600 | 1.0101 | -0.04 | -3.80 | 1.03 | 1.085 | 1.01 | 102528 |
| 1781303400 | 1.05 | -0.02 | -1.87 | 1.08 | 1.08 | 1.0049999 | 23094 |
| 1781217000 | 1.07 | -0.03 | -2.73 | 1.07 | 1.07 | 1 | 82671 |
| 1781130600 | 1.1 | 0.1 | 10.32 | 1.01 | 1.16 | 0.9844 | 212980 |
| 1781044200 | 0.9971 | -0.0229 | -2.25 | 1.06 | 1.06 | 0.9496 | 80293 |
| 1780957800 | 1.02 | -0.01 | -0.97 | 1.05 | 1.09 | 1.0104 | 67169 |
| 1780698600 | 1.03 | 0.01 | 0.98 | 1.06 | 1.07 | 0.9016 | 40224 |
| 1780612200 | 1.02 | 0.03 | 3.03 | 1.03 | 1.06 | 0.95 | 104482 |
| 1780525800 | 0.99 | 0.03 | 3.13 | 0.97 | 0.99 | 0.92 | 48387 |
| 1780439400 | 0.96 | 0.0395 | 4.29 | 0.9215 | 0.9868 | 0.906552 | 114600 |
| 1780353000 | 0.9205 | 0.0405 | 4.60 | 0.924 | 0.924 | 0.8123 | 31937 |
| 1780093800 | 0.88 | -0.0149 | -1.66 | 0.893 | 0.893 | 0.8374 | 19831 |
| 1780007400 | 0.8949 | -0.0041 | -0.46 | 0.8899 | 0.9397 | 0.8701 | 33874 |
| 1779921000 | 0.899 | 0.009 | 1.01 | 0.89 | 0.899 | 0.8491 | 29181 |
| 1779834600 | 0.89 | 0.042 | 4.95 | 0.848 | 0.8919 | 0.84 | 28381 |
| 1779489000 | 0.848 | 0.0533 | 6.71 | 0.85 | 0.85505 | 0.7935 | 38281 |
| 1779402600 | 0.7947 | 0.0117 | 1.49 | 0.799 | 0.7996 | 0.77 | 9289 |
| 1779316200 | 0.783 | -0.04 | -4.86 | 0.81 | 0.823 | 0.7501 | 97876 |
| 1779229800 | 0.823 | -0.007 | -0.84 | 0.8129999 | 0.9288 | 0.81 | 467268 |
| 1779143400 | 0.83 | 0.069 | 9.07 | 0.77 | 0.85485 | 0.77 | 449433 |
| 1778884200 | 0.761 | -0.0108 | -1.40 | 0.833 | 0.833 | 0.761 | 33727 |
| 1778797800 | 0.7718 | -0.0587 | -7.07 | 0.8605 | 0.8605 | 0.7665999 | 73704 |
| 1778711400 | 0.8305 | -0.0592 | -6.65 | 0.8888 | 0.8945 | 0.83 | 40380 |
| 1778625000 | 0.8897 | 0.0786 | 9.69 | 0.8199999 | 0.8897 | 0.79 | 67010 |
| 1778538600 | 0.8111 | -0.019 | -2.29 | 0.8219999 | 0.8219999 | 0.8078999 | 20219 |
| 1778279400 | 0.8300999 | -0.0555 | -6.27 | 0.894 | 0.894 | 0.83 | 37921 |
| 1778193000 | 0.8856 | -0.039 | -4.22 | 0.9234 | 0.93979 | 0.8601 | 87640 |
| 1778106600 | 0.9246 | -0.0014 | -0.15 | 0.9074 | 0.96 | 0.9074 | 47144 |
| 1778020200 | 0.926 | -0.014 | -1.49 | 0.94 | 0.9499 | 0.926 | 23187 |
| 1777933800 | 0.94 | -0.01 | -1.05 | 0.931 | 0.99 | 0.9266 | 68291 |
| 1777674600 | 0.95 | -0.0018 | -0.19 | 0.9201 | 0.979246 | 0.92 | 71788 |
| 1777588200 | 0.9518 | 0.0118 | 1.26 | 0.94 | 0.951951 | 0.92 | 38228 |
| 1777501800 | 0.94 | 0.0072 | 0.77 | 0.9365 | 0.9477 | 0.9201 | 6158 |
| 1777415400 | 0.9328 | 0.0328 | 3.64 | 0.8916 | 0.967621 | 0.8788 | 86056 |
| 1777329000 | 0.9 | -0.0299 | -3.22 | 0.92 | 0.99 | 0.9 | 49695 |
| 1777069800 | 0.9299 | -0.0115 | -1.22 | 0.9446 | 0.9446 | 0.8795 | 63566 |
| 1776983400 | 0.9414 | -0.0186 | -1.94 | 0.983 | 1.02 | 0.8991 | 523361 |
| 1776897000 | 0.96 | 0.01 | 1.05 | 0.95 | 0.9947 | 0.940101 | 23448 |
| 1776810600 | 0.95 | -0.025 | -2.56 | 0.98 | 0.98 | 0.9473 | 48777 |
| 1776724200 | 0.975 | 0.0949 | 10.78 | 0.89 | 1.0499 | 0.8874 | 184874 |
| 1776465000 | 0.8801 | -0.0141 | -1.58 | 0.8599 | 0.925 | 0.8599 | 90812 |
| 1776378600 | 0.8942 | -0.1358 | -13.18 | 1 | 1.01 | 0.7906 | 367866 |
| 1776292200 | 1.03 | -0.1 | -8.85 | 1.11 | 1.12 | 1.013096 | 107172 |
| 1776205800 | 1.1299999 | -0.09 | -7.38 | 1.23 | 1.25 | 1.1201 | 88481 |
| 1776119400 | 1.22 | 0.03 | 2.52 | 1.1299999 | 1.27 | 1.1218999 | 162546 |
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.
