Premium
Trellus Health Plc (TRLS)
LSE
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.4 | 20.5128205128 | 1.95 | 3.05 | 1.75 | 3225977 | 2.74746261 | DE |
| 4 | -0.3 | -11.320754717 | 2.65 | 3.05 | 1.75 | 2287478 | 2.41532349 | DE |
| 12 | 1.65 | 235.714285714 | 0.7 | 5.3 | 0.525 | 7904886 | 3.50246203 | DE |
| 26 | 1.15 | 95.8333333333 | 1.2 | 5.3 | 0.525 | 4084692 | 3.10251693 | DE |
| 52 | -1.4 | -37.3333333333 | 3.75 | 5.3 | 0.525 | 2422383 | 2.90911794 | DE |
| 156 | -27.15 | -92.0338983051 | 29.5 | 29.5 | 0.525 | 935392 | 3.72766442 | DE |
| 260 | -49.15 | -95.4368932039 | 51.5 | 76.5 | 0.525 | 774362 | 5.88035514 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740591000 | 2.9 | 1.15 | 65.71 | 1.75 | 3.05 | 1.75 | 13833571 |
| 1740504600 | 1.75 | -0.1 | -5.41 | 1.85 | 1.85 | 1.75 | 492809 |
| 1740418200 | 1.85 | 0 | 0.00 | 1.85 | 1.85 | 1.85 | 283012 |
| 1740159000 | 1.85 | 0 | 0.00 | 1.85 | 1.85 | 1.85 | 361103 |
| 1740072600 | 1.85 | -0.1 | -5.13 | 1.95 | 1.95 | 1.85 | 1159390 |
| 1739986200 | 1.95 | 0 | 0.00 | 1.95 | 1.95 | 1.95 | 569987 |
| 1739899800 | 1.95 | 0 | 0.00 | 1.95 | 1.95 | 1.855 | 794789 |
| 1739813400 | 1.95 | -0.1 | -4.88 | 2.05 | 2.05 | 1.9 | 2985418 |
| 1739554200 | 2.05 | -0.05 | -2.38 | 2.1 | 2.1 | 2.05 | 837837 |
| 1739467800 | 2.1 | 0 | 0.00 | 2.1 | 2.1 | 2.1 | 712873 |
| 1739381400 | 2.1 | 0 | 0.00 | 2.1 | 2.1 | 2.1 | 2266741 |
| 1739295000 | 2.1 | -0.2 | -8.70 | 2.3 | 2.3 | 2.1 | 1265904 |
| 1739208600 | 2.3 | 0.15 | 6.98 | 2.15 | 2.35 | 2.05 | 3593311 |
| 1738949400 | 2.15 | -0.15 | -6.52 | 2.3 | 2.3 | 1.9 | 7317479 |
| 1738863000 | 2.3 | 0 | 0.00 | 2.3 | 2.3 | 2.3 | 591451 |
| 1738776600 | 2.3 | -0.2 | -8.00 | 2.5 | 2.5 | 2.2 | 2667626 |
| 1738690200 | 2.5 | -0.1 | -3.85 | 2.6 | 2.6 | 2.5 | 676470 |
| 1738603800 | 2.6 | 0 | 0.00 | 2.6 | 2.6 | 2.6 | 1037605 |
| 1738344600 | 2.6 | 0 | 0.00 | 2.6 | 2.85 | 2.6 | 2830776 |
| 1738258200 | 2.6 | 0.14 | 5.69 | 2.65 | 2.65 | 2.6 | 1471411 |
| 1738171800 | 2.46 | -0.49 | -16.61 | 2.95 | 2.95 | 2.45 | 3131259 |
| 1738085400 | 2.95 | 0.25 | 9.26 | 2.7 | 3.1 | 2.6 | 9180295 |
| 1737999000 | 2.7 | 0.2 | 8.00 | 2.5 | 3.1 | 2.3 | 12534313 |
| 1737739800 | 2.5 | 0.3 | 13.64 | 2.2 | 2.9 | 2.2 | 12330595 |
| 1737653400 | 2.2 | -0.15 | -6.38 | 2.25 | 2.25 | 1.95 | 4363252 |
| 1737567000 | 2.35 | -0.25 | -9.62 | 2.6 | 2.6 | 2.35 | 3489676 |
| 1737480600 | 2.6 | -0.2 | -7.14 | 2.85 | 2.85 | 2.45 | 5060868 |
| 1737394200 | 2.8 | 0.4 | 16.67 | 2.4 | 3.25 | 2.2 | 15104910 |
| 1737135000 | 2.4 | -0.2 | -7.69 | 2.6 | 2.6 | 2.15 | 11660077 |
| 1737048600 | 2.6 | -0.5 | -16.13 | 3.1 | 3.15 | 2.25 | 30977497 |
| 1736962200 | 3.1 | -1.85 | -37.37 | 5.1 | 5.3 | 2.9 | 58175413 |
| 1736875800 | 4.95 | 4.35 | 725.00 | 0.8 | 4.95 | 0.6925 | 198325656 |
| 1736789400 | 0.6 | 0.05 | 9.09 | 0.55 | 0.675 | 0.55 | 21296741 |
| 1736530200 | 0.55 | 0.025 | 4.76 | 0.525 | 0.55 | 0.525 | 3064377 |
| 1736443800 | 0.525 | 0 | 0.00 | 0.525 | 0.525 | 0.525 | 0 |
| 1736357400 | 0.525 | 0 | 0.00 | 0.525 | 0.525 | 0.525 | 4734 |
| 1736271000 | 0.525 | 0 | 0.00 | 0.525 | 0.525 | 0.525 | 429457 |
| 1736184600 | 0.525 | 0 | 0.00 | 0.525 | 0.525 | 0.525 | 526633 |
| 1735925400 | 0.525 | 0 | 0.00 | 0.525 | 0.525 | 0.525 | 39219 |
| 1735839000 | 0.525 | 0 | 0.00 | 0.525 | 0.525 | 0.525 | 0 |
| 1735666200 | 0.525 | -0.025 | -4.55 | 0.55 | 0.55 | 0.525 | 241554 |
| 1735579800 | 0.55 | -0.025 | -4.35 | 0.575 | 0.575 | 0.55 | 190530 |
| 1735320600 | 0.575 | 0 | 0.00 | 0.575 | 0.575 | 0.575 | 0 |
| 1735061400 | 0.575 | 0 | 0.00 | 0.575 | 0.575 | 0.575 | 843532 |
| 1734975000 | 0.575 | 0 | 0.00 | 0.575 | 0.575 | 0.575 | 40629 |
| 1734715800 | 0.575 | 0 | 0.00 | 0.575 | 0.575 | 0.575 | 1373 |
| 1734629400 | 0.575 | 0 | 0.00 | 0.575 | 0.575 | 0.575 | 1519980 |
| 1734543000 | 0.575 | 0 | 0.00 | 0.575 | 0.575 | 0.575 | 6575 |
| 1734456600 | 0.575 | 0 | 0.00 | 0.575 | 0.575 | 0.575 | 406702 |
| 1734370200 | 0.575 | -0.05 | -8.00 | 0.625 | 0.625 | 0.575 | 1638856 |
| 1734111000 | 0.625 | 0 | 0.00 | 0.625 | 0.625 | 0.625 | 300000 |
| 1734024600 | 0.625 | 0 | 0.00 | 0.625 | 0.625 | 0.625 | 155076 |
| 1733938200 | 0.625 | 0 | 0.00 | 0.625 | 0.625 | 0.625 | 834886 |
| 1733851800 | 0.625 | 0 | 0.00 | 0.625 | 0.625 | 0.625 | 1062226 |
| 1733765400 | 0.625 | -0.025 | -3.85 | 0.65 | 0.65 | 0.625 | 1450472 |
| 1733506200 | 0.65 | 0 | 0.00 | 0.65 | 0.65 | 0.625 | 1045850 |
| 1733419800 | 0.65 | -0.025 | -3.70 | 0.7 | 0.7 | 0.625 | 5395750 |
| 1733333400 | 0.675 | 0.05 | 8.00 | 0.625 | 0.75 | 0.625 | 17721113 |
| 1733247000 | 0.625 | 0 | 0.00 | 0.625 | 0.625 | 0.625 | 1918503 |
| 1733160600 | 0.625 | 0 | 0.00 | 0.625 | 0.625 | 0.625 | 4032 |
| 1732901400 | 0.625 | 0 | 0.00 | 0.625 | 0.625 | 0.625 | 494815 |
| 1732815000 | 0.625 | -0.05 | -7.41 | 0.675 | 0.675 | 0.625 | 268282 |
| 1732728600 | 0.675 | 0 | 0.00 | 0.675 | 0.675 | 0.675 | 123217 |
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
