Premium
180 Life Sciences Corporation (ATNF)
NASDAQ
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 | -0.202 | -12.0238095238 | 1.68 | 1.73 | 1.4 | 443083 | 1.53291441 | CS |
| 4 | -0.462 | -23.8144329897 | 1.94 | 3.19 | 1.4 | 1233841 | 2.67105944 | CS |
| 12 | -3.552 | -70.6163021869 | 5.03 | 5.9 | 1.4 | 671729 | 3.20853747 | CS |
| 26 | -0.592 | -28.5990338164 | 2.07 | 17.75 | 1.16 | 1209407 | 5.31588425 | CS |
| 52 | -2.132 | -59.0581717452 | 3.61 | 17.75 | 1.16 | 833347 | 4.68386864 | CS |
| 156 | -60.272 | -97.6064777328 | 61.75 | 135.8481 | 1.16 | 931121 | 34.15694698 | CS |
| 260 | -198.972 | -99.2626590172 | 200.45 | 247.8607 | 1.16 | 938035 | 65.63858824 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736552100 | 1.49 | -0.02 | -1.32 | 1.5 | 1.53 | 1.42 | 940605 |
| 1736379300 | 1.51 | -0.15 | -9.04 | 1.66 | 1.68 | 1.5 | 189711 |
| 1736292900 | 1.66 | 0.08 | 5.06 | 1.6399999 | 1.73 | 1.58 | 181036 |
| 1736206500 | 1.58 | -0.14 | -8.14 | 1.68 | 1.68 | 1.53 | 460981 |
| 1735947300 | 1.72 | 0 | 0.00 | 1.77 | 1.77 | 1.66 | 261823 |
| 1735860900 | 1.72 | -0.1 | -5.49 | 1.79 | 1.89 | 1.625 | 570847 |
| 1735688100 | 1.82 | -0.12 | -6.19 | 2.05 | 2.05 | 1.75 | 265695 |
| 1735601700 | 1.94 | -0.21 | -9.77 | 2.17 | 2.17 | 1.9 | 231421 |
| 1735342500 | 2.15 | -0.68 | -24.03 | 2.55 | 2.6097 | 2.1 | 589566 |
| 1735256100 | 2.83 | -0.07 | -2.41 | 2.4 | 2.96 | 2.37 | 783557 |
| 1735077840 | 2.9 | 1.03 | 55.08 | 2.66 | 3.19 | 2.13 | 16127530 |
| 1734996900 | 1.87 | 0.01 | 0.54 | 1.89 | 1.9804 | 1.79 | 39056 |
| 1734737700 | 1.86 | -0.08 | -4.12 | 1.98 | 2.02 | 1.86 | 54542 |
| 1734651300 | 1.94 | 0.2 | 11.49 | 1.75 | 1.977 | 1.7174 | 93475 |
| 1734564900 | 1.74 | -0.08 | -4.40 | 1.81 | 1.87 | 1.71 | 43752 |
| 1734478500 | 1.82 | 0 | 0.00 | 1.83 | 1.83 | 1.69 | 51762 |
| 1734392100 | 1.82 | -0.11 | -5.70 | 1.94 | 1.95 | 1.8 | 89939 |
| 1734132900 | 1.93 | 0.05 | 2.66 | 1.96 | 1.98 | 1.9 | 47052 |
| 1734046500 | 1.88 | -0.31 | -14.16 | 2.2 | 2.2 | 1.85 | 1010786 |
| 1733960100 | 2.19 | 0.02 | 0.92 | 2.23 | 2.25 | 2.1 | 66482 |
| 1733873700 | 2.17 | 0 | 0.00 | 2.2 | 2.2599999 | 2.1079 | 68014 |
| 1733787300 | 2.17 | 0.08 | 3.83 | 2.09 | 2.22 | 2.08 | 48521 |
| 1733528100 | 2.09 | -0.01 | -0.48 | 2.1 | 2.11 | 2 | 33352 |
| 1733441700 | 2.1 | -0.13 | -5.83 | 2.2599999 | 2.27 | 2.0101 | 93413 |
| 1733355300 | 2.23 | -0.07 | -3.04 | 2.2 | 2.265 | 2.18 | 43005 |
| 1733268900 | 2.3 | -0.08 | -3.36 | 2.2599999 | 2.49 | 2.198 | 83084 |
| 1733182500 | 2.38 | 0.14 | 6.25 | 2.32 | 2.775 | 2.2799999 | 410241 |
| 1732917840 | 2.24 | 0.05 | 2.28 | 2.21 | 2.25 | 2.17 | 34643 |
| 1732750500 | 2.19 | -0.01 | -0.45 | 2.13 | 2.36 | 2.13 | 63346 |
| 1732664100 | 2.2 | -0.02 | -0.90 | 2.25 | 2.32 | 2.12 | 50679 |
| 1732577700 | 2.22 | -0.03 | -1.33 | 2.39 | 2.58 | 2.22 | 137235 |
| 1732318500 | 2.25 | -0.03 | -1.32 | 2.2599999 | 2.334836 | 2.1 | 67069 |
| 1732232100 | 2.2799999 | -0.06 | -2.56 | 2.35 | 2.45 | 2.21 | 108801 |
| 1732145700 | 2.34 | -0.01 | -0.43 | 2.29 | 2.44 | 2.29 | 38156 |
| 1732059300 | 2.35 | 0.04 | 1.73 | 2.34 | 2.4891 | 2.31 | 53231 |
| 1731972900 | 2.31 | -0.19 | -7.60 | 2.45 | 2.49 | 2.2235999 | 90384 |
| 1731713700 | 2.5 | -0.18 | -6.72 | 2.68 | 2.83 | 2.4 | 79836 |
| 1731627300 | 2.68 | -0.21 | -7.27 | 2.82 | 2.9 | 2.63 | 84437 |
| 1731540900 | 2.89 | -0.09 | -3.02 | 3.0099999 | 3.092 | 2.74 | 117874 |
| 1731454500 | 2.98 | -0.33 | -9.97 | 3.3 | 3.6 | 2.92 | 149679 |
| 1731368100 | 3.31 | 0.41 | 14.14 | 2.9 | 3.4 | 2.9 | 250639 |
| 1731108900 | 2.9 | -0.03 | -1.02 | 2.87 | 3.02 | 2.83 | 139400 |
| 1731022500 | 2.93 | -0.1 | -3.30 | 2.98 | 3.1 | 2.821772 | 108261 |
| 1730936100 | 3.0299999 | -0.14 | -4.42 | 3 | 3.17 | 2.89 | 188713 |
| 1730849700 | 3.17 | -0.25 | -7.31 | 3.55 | 3.72 | 3.1 | 320367 |
| 1730763300 | 3.42 | -0.32 | -8.56 | 3.63 | 3.71 | 3.38 | 252081 |
| 1730500500 | 3.74 | -0.18 | -4.59 | 3.76 | 3.9815 | 3.61 | 158466 |
| 1730414100 | 3.92 | -0.01 | -0.25 | 4.04 | 4.3099999 | 3.82 | 321782 |
| 1730327700 | 3.93 | -0.5 | -11.29 | 4.16 | 4.49 | 3.93 | 216501 |
| 1730241300 | 4.43 | 0.2 | 4.73 | 4.34 | 4.68 | 4.2101 | 322647 |
| 1730154900 | 4.23 | -0.03 | -0.70 | 4.0199999 | 4.39 | 3.825 | 602817 |
| 1729895700 | 4.26 | 0.38 | 9.79 | 5.4 | 5.9 | 4.14 | 9074642 |
| 1729809300 | 3.88 | -0.37 | -8.71 | 4.18 | 4.25 | 3.75 | 301412 |
| 1729722900 | 4.25 | -0.44 | -9.38 | 4.6 | 4.76 | 4.1 | 308509 |
| 1729636500 | 4.69 | -0.28 | -5.63 | 4.74 | 5.4595 | 4.62 | 672699 |
| 1729550100 | 4.97 | -0.06 | -1.19 | 5.03 | 5.15 | 4.3155 | 1027925 |
| 1729290900 | 5.03 | 0.7 | 16.17 | 4.5199999 | 8 | 4.43 | 17070777 |
| 1729204500 | 4.33 | -2.14 | -33.08 | 4.5599999 | 4.9644 | 3.77 | 3200767 |
| 1729118100 | 6.47 | 4.95 | 325.66 | 14.26 | 17.75 | 6.3 | 89427367 |
| 1729031700 | 1.52 | 0.16 | 11.76 | 1.4 | 1.5703 | 1.4 | 69501 |
| 1728945300 | 1.36 | 0.04 | 3.03 | 1.37 | 1.3899999 | 1.32 | 16923 |
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
