Premium
Advanced Biomed Inc (ADVB)
NASDAQ
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 | -0.11 | -2.1568627451 | 5.1 | 5.23 | 4.285 | 8930 | 5.03220563 | CS |
| 4 | 1.11 | 28.6082474227 | 3.88 | 6.1999 | 3.66 | 40469 | 4.62162345 | CS |
| 12 | 0.58 | 13.1519274376 | 4.41 | 7.6999 | 3.66 | 449514 | 6.03470428 | CS |
| 26 | 4.67 | 1459.375 | 0.32 | 7.6999 | 0.1856 | 361664 | 4.47536382 | CS |
| 52 | 4.308 | 631.671554252 | 0.682 | 7.6999 | 0.1856 | 739781 | 1.42396982 | CS |
| 156 | 1.22 | 32.3607427056 | 3.77 | 7.6999 | 0.1856 | 592909 | 1.44488584 | CS |
| 260 | 1.22 | 32.3607427056 | 3.77 | 7.6999 | 0.1856 | 592909 | 1.44488584 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782426900 | 4.99 | 0.23 | 4.83 | 4.75 | 4.99 | 4.285 | 6532 |
| 1782340500 | 4.76 | -0.36 | -6.95 | 5.19 | 5.19 | 4.76 | 7887 |
| 1782254100 | 5.1154 | -0.05 | -1.06 | 5.0199999 | 5.23 | 4.91 | 9388 |
| 1782167700 | 5.17 | 0.07 | 1.37 | 5.1 | 5.17 | 4.99 | 11913 |
| 1781822100 | 5.1 | 0.35 | 7.37 | 4.83 | 5.1 | 4.5199999 | 16552 |
| 1781735700 | 4.75 | 0.24 | 5.32 | 4.69 | 4.89 | 4.46 | 11993 |
| 1781649300 | 4.51 | 0.11 | 2.50 | 4.44 | 4.8301999 | 4.44 | 13075 |
| 1781562900 | 4.4 | -0.1 | -2.22 | 4.2699999 | 5 | 4.23 | 114513 |
| 1781303700 | 4.5 | 0.49 | 12.22 | 4.5 | 4.9486 | 4.33 | 82034 |
| 1781217300 | 4.01 | 0.12 | 3.01 | 3.92 | 4.57 | 3.845 | 72388 |
| 1781130900 | 3.893 | 0.18 | 4.93 | 3.68 | 3.95 | 3.66 | 12166 |
| 1781044500 | 3.71 | -0.23 | -5.84 | 4.2 | 4.2 | 3.71 | 12967 |
| 1780958100 | 3.94 | -0.23 | -5.52 | 4.18 | 4.5199999 | 3.94 | 13624 |
| 1780698900 | 4.17 | -0.09 | -2.11 | 4.29 | 4.3944 | 4.1365999 | 6561 |
| 1780612500 | 4.26 | -0.13 | -2.96 | 4.44 | 4.53 | 4.13 | 10097 |
| 1780526100 | 4.39 | -0.02 | -0.53 | 4.28 | 4.74 | 4.28 | 9813 |
| 1780439700 | 4.4135 | 0.02 | 0.42 | 4.51 | 4.51 | 4.12 | 17051 |
| 1780353300 | 4.3949999 | -0.62 | -12.28 | 5.23 | 5.23 | 4.2 | 53349 |
| 1780094100 | 5.01 | 1.1 | 28.13 | 3.88 | 6.1999 | 3.88 | 287000 |
| 1780007700 | 3.91 | 0.03 | 0.77 | 4.0199999 | 4.0199999 | 3.86 | 12793 |
| 1779921300 | 3.88 | -0.1 | -2.51 | 3.945 | 4.1 | 3.79 | 14888 |
| 1779834900 | 3.98 | 0.03 | 0.76 | 4.05 | 4.17 | 3.9601 | 3588 |
| 1779489300 | 3.95 | -0.18 | -4.36 | 4.14 | 4.25 | 3.92 | 7588 |
| 1779402900 | 4.13 | -0.31 | -6.98 | 4.9 | 4.9 | 4.11 | 10710 |
| 1779316500 | 4.44 | 0.02 | 0.45 | 4.4 | 4.97 | 4.36 | 46972 |
| 1779230100 | 4.42 | -0.15 | -3.28 | 4.46 | 4.5599999 | 4.0298 | 3941 |
| 1779143700 | 4.57 | 0.17 | 3.86 | 4.3099999 | 4.57 | 4.0979 | 7160 |
| 1778884500 | 4.4 | -0.03 | -0.68 | 4.42 | 4.8799 | 4.4 | 13565 |
| 1778798100 | 4.43 | -0.32 | -6.74 | 4.74 | 4.74 | 4.4 | 12419 |
| 1778711700 | 4.75 | -0.48 | -9.18 | 5.11 | 5.325 | 4.4273999 | 28957 |
| 1778625300 | 5.23 | 0.22 | 4.39 | 5.11 | 5.53 | 5.1 | 15587 |
| 1778538900 | 5.01 | -1.18 | -19.06 | 5.86 | 6.2003 | 5.01 | 25570 |
| 1778279700 | 6.19 | -1.01 | -14.03 | 7.21 | 7.31 | 6.03 | 38396 |
| 1778193300 | 7.2 | 0.42 | 6.19 | 6.95 | 7.6999 | 6.91 | 63015 |
| 1778106900 | 6.78 | -0.08 | -1.17 | 6.3099999 | 7.58 | 6.1489 | 85993 |
| 1778020500 | 6.86 | 0.9 | 15.10 | 5.88 | 7.5 | 5.6 | 238899 |
| 1777934100 | 5.96 | 0.69 | 13.09 | 6.14 | 6.76 | 5.32 | 4612755 |
| 1777674900 | 5.2699999 | -0.08 | -1.50 | 5.24 | 5.3099999 | 5.12 | 573943 |
| 1777588500 | 5.35 | 0.05 | 0.94 | 5.29 | 5.35 | 5.03 | 11832 |
| 1777502100 | 5.3 | 0 | 0.00 | 5.2699999 | 5.5 | 4.865 | 15274 |
| 1777415700 | 5.3 | 0 | 0.00 | 5.29 | 5.3 | 5.0199999 | 5133 |
| 1777329300 | 5.3 | -0.43 | -7.50 | 5.26 | 5.41 | 5.0651 | 23292 |
| 1777070100 | 5.73 | -0.74 | -11.44 | 6.34 | 6.34 | 5.0199999 | 42023 |
| 1776983700 | 6.47 | 1.13 | 21.16 | 5.2699999 | 6.68 | 5.075 | 194996 |
| 1776897300 | 5.34 | 0.31 | 6.16 | 5.08 | 5.39 | 4.82 | 7413 |
| 1776810900 | 5.03 | 0.03 | 0.60 | 5.04 | 5.04 | 4.72 | 16194 |
| 1776724500 | 5 | 0.2 | 4.17 | 4.76 | 5.095 | 4.502 | 133687 |
| 1776465300 | 4.8 | 0.03 | 0.63 | 4.7699999 | 4.96 | 4.76 | 13958 |
| 1776378900 | 4.7699999 | -1.43 | -23.06 | 6.08 | 6.08 | 4.65 | 33616 |
| 1776292500 | 6.2 | -0.11 | -1.74 | 6.23 | 6.4 | 6.1 | 54809 |
| 1776206100 | 6.3099999 | -0.24 | -3.66 | 6.38 | 6.51 | 6.3099999 | 28492 |
| 1776119700 | 6.55 | -0.05 | -0.76 | 6.47 | 6.555 | 6.3101 | 15998 |
| 1775860500 | 6.6 | -0.09 | -1.35 | 6.38 | 6.62 | 6.26 | 60732 |
| 1775774100 | 6.69 | 0.35 | 5.52 | 6.2 | 6.98 | 6.0701 | 76440 |
| 1775687700 | 6.34 | -0.18 | -2.76 | 6.1 | 6.5199999 | 6.0199999 | 414353 |
| 1775601300 | 6.5199999 | 2.1 | 47.51 | 7.135 | 7.59 | 6.04 | 14608441 |
| 1775514900 | 4.42 | -0.13 | -2.86 | 4.41 | 4.54 | 4.3 | 3279775 |
| 1775169300 | 4.55 | 0.09 | 2.02 | 4.29 | 4.55 | 4.18 | 2940 |
| 1775082900 | 4.46 | -0.1 | -2.19 | 4.49 | 4.55 | 4.12 | 8009 |
| 1774996500 | 4.5599999 | 0.06 | 1.33 | 4.26 | 4.6 | 4.21 | 16947 |
| 1774910100 | 4.5 | 0.32 | 7.58 | 4.08 | 4.5 | 4.07 | 16969 |
| 1774650900 | 4.1828 | -0.01 | -0.17 | 3.96 | 4.2 | 3.79 | 24782 |
| 1774564500 | 4.19 | -0.09 | -2.10 | 4.1001 | 4.2 | 3.6659 | 109646 |
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.
