Premium
HeartBeam Inc (BEAT)
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 | 0.0122 | 1.77377144519 | 0.6878 | 0.7732 | 0.6106 | 633839 | 0.68957664 | CS |
| 4 | -0.19 | -21.3483146067 | 0.89 | 0.942 | 0.6106 | 624920 | 0.74767804 | CS |
| 12 | -0.49 | -41.1764705882 | 1.19 | 1.26 | 0.6106 | 992058 | 0.87697862 | CS |
| 26 | -1.71 | -70.9543568465 | 2.41 | 2.875 | 0.6106 | 1137696 | 1.3062032 | CS |
| 52 | -0.53 | -43.0894308943 | 1.23 | 4 | 0.54 | 3695024 | 1.77678958 | CS |
| 156 | -1.72 | -71.0743801653 | 2.42 | 4 | 0.54 | 1318314 | 1.80217686 | CS |
| 260 | -71.26 | -99.0272373541 | 71.96 | 71.96 | 0.54 | 1051550 | 2.10123337 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031700 | 0.72 | -0.0093 | -1.28 | 0.7518 | 0.7643 | 0.7 | 276878 |
| 1782945300 | 0.7292999 | -0.0207 | -2.76 | 0.74 | 0.7732 | 0.7278 | 362923 |
| 1782858900 | 0.75 | 0.0967 | 14.80 | 0.6585 | 0.76 | 0.65 | 872865 |
| 1782772500 | 0.6533 | -0.0221 | -3.27 | 0.6603 | 0.67495 | 0.64 | 334558 |
| 1782513300 | 0.6754 | 0.0354 | 5.53 | 0.6495 | 0.6869 | 0.6342 | 684864 |
| 1782426900 | 0.64 | -0.0532 | -7.67 | 0.6878 | 0.7299 | 0.6106 | 914818 |
| 1782340500 | 0.6932 | 0.0069 | 1.01 | 0.7089 | 0.7131 | 0.6785 | 458476 |
| 1782254100 | 0.6863 | -0.0238 | -3.35 | 0.7364 | 0.75 | 0.6842 | 394685 |
| 1782167700 | 0.7101 | -0.0495 | -6.52 | 0.76 | 0.765 | 0.71 | 464844 |
| 1781822100 | 0.7596 | 0.0432 | 6.03 | 0.711 | 0.81 | 0.7101 | 916396 |
| 1781735700 | 0.7164 | -0.0076 | -1.05 | 0.73 | 0.7479 | 0.7007 | 627450 |
| 1781649300 | 0.724 | -0.0512 | -6.60 | 0.77 | 0.7976 | 0.724 | 649011 |
| 1781562900 | 0.7752 | 0.0174 | 2.30 | 0.7892 | 0.8085 | 0.7655999 | 554288 |
| 1781303700 | 0.7578 | -0.0004 | -0.05 | 0.7627 | 0.7869 | 0.738 | 478735 |
| 1781217300 | 0.7582 | -0.0054 | -0.71 | 0.79 | 0.79 | 0.7351 | 536910 |
| 1781130900 | 0.7635999 | -0.023 | -2.92 | 0.7849 | 0.8 | 0.7588 | 606468 |
| 1781044500 | 0.7866 | -0.0234 | -2.89 | 0.81 | 0.8255 | 0.75 | 1136766 |
| 1780958100 | 0.81 | -0.0289 | -3.44 | 0.8579 | 0.8633 | 0.805 | 584060 |
| 1780698900 | 0.8389 | -0.0666 | -7.36 | 0.9055 | 0.9055 | 0.8232 | 686913 |
| 1780612500 | 0.9055 | 0.015 | 1.68 | 0.89 | 0.942 | 0.8817 | 609288 |
| 1780526100 | 0.8905 | 0.0145 | 1.66 | 0.89 | 0.93 | 0.8697 | 1656713 |
| 1780439700 | 0.876 | -0.0079 | -0.89 | 0.88 | 0.8999 | 0.86 | 504511 |
| 1780353300 | 0.8839 | 0.0089 | 1.02 | 0.887 | 0.9 | 0.87 | 374303 |
| 1780094100 | 0.875 | -0.0222 | -2.47 | 0.9134 | 0.918 | 0.875 | 443756 |
| 1780007700 | 0.8972 | 0.0221 | 2.53 | 0.8799 | 0.9131 | 0.8752 | 556426 |
| 1779921300 | 0.8751 | -0.018 | -2.02 | 0.8871 | 0.896999 | 0.8622 | 495515 |
| 1779834900 | 0.8931 | 0.0145 | 1.65 | 0.8896 | 0.9175 | 0.88 | 398647 |
| 1779489300 | 0.8786 | -0.0419 | -4.55 | 0.9094 | 0.9451 | 0.8751 | 594490 |
| 1779402900 | 0.9205 | 0.0028 | 0.31 | 0.8952 | 0.948 | 0.8952 | 284727 |
| 1779316500 | 0.9177 | 0.0144 | 1.59 | 0.904 | 0.9515 | 0.884 | 430511 |
| 1779230100 | 0.9033 | -0.056 | -5.84 | 0.9594 | 0.9619 | 0.9 | 444926 |
| 1779143700 | 0.9593 | -0.0057 | -0.59 | 0.95 | 0.9999 | 0.93 | 651047 |
| 1778884500 | 0.965 | -0.075 | -7.21 | 1.01 | 1.02 | 0.9596 | 664516 |
| 1778798100 | 1.04 | 0.03 | 2.97 | 1.09 | 1.09 | 0.943 | 1481842 |
| 1778711700 | 1.01 | 0.1 | 10.79 | 0.9298 | 1.05 | 0.924799 | 1590491 |
| 1778625300 | 0.9116 | 0.0248 | 2.80 | 0.9209 | 0.96 | 0.9 | 852592 |
| 1778538900 | 0.8868 | -0.0033 | -0.37 | 0.895 | 0.97 | 0.8868 | 1262650 |
| 1778279700 | 0.8901 | 0.0195 | 2.24 | 0.91 | 0.9199 | 0.8828 | 375547 |
| 1778193300 | 0.8706 | 0.0146 | 1.71 | 0.892 | 0.9253 | 0.8701 | 999241 |
| 1778106900 | 0.856 | 0.026 | 3.13 | 0.831 | 0.8717 | 0.831 | 485448 |
| 1778020500 | 0.83 | -0.0103 | -1.23 | 0.8604 | 0.86055 | 0.83 | 408970 |
| 1777934100 | 0.8403 | -0.0415 | -4.71 | 0.888 | 0.9193 | 0.8304 | 853559 |
| 1777674900 | 0.8818 | 0.0237 | 2.76 | 0.8686 | 0.9099 | 0.85595 | 668558 |
| 1777588500 | 0.8581 | -0.0022 | -0.26 | 0.8706 | 0.88 | 0.85 | 445384 |
| 1777502100 | 0.8603 | -0.0109 | -1.25 | 0.8853 | 0.887299 | 0.85 | 521719 |
| 1777415700 | 0.8712 | -0.0088 | -1.00 | 0.8942 | 0.898399 | 0.8551 | 738011 |
| 1777329300 | 0.88 | -0.0237 | -2.62 | 0.9275 | 0.9499 | 0.88 | 736141 |
| 1777070100 | 0.9037 | 0.0115 | 1.29 | 0.8992 | 0.9284 | 0.8889 | 693000 |
| 1776983700 | 0.8922 | -0.042 | -4.50 | 0.9291 | 0.95 | 0.8812 | 723187 |
| 1776897300 | 0.9342 | 0.0809 | 9.48 | 0.8896 | 0.9448 | 0.8639 | 1067698 |
| 1776810900 | 0.8533 | -0.0625 | -6.82 | 0.9236 | 0.9488 | 0.8 | 1756542 |
| 1776724500 | 0.9158 | -0.0042 | -0.46 | 0.93 | 0.97 | 0.88 | 2225558 |
| 1776465300 | 0.92 | 0.11 | 13.58 | 0.9 | 1 | 0.89195 | 7578043 |
| 1776378900 | 0.81 | -0.0753 | -8.51 | 0.87 | 0.885 | 0.81 | 1933506 |
| 1776292500 | 0.8853 | -0.3147 | -26.23 | 0.9 | 0.9 | 0.7998 | 8983424 |
| 1776206100 | 1.2 | 0 | 0.00 | 1.2 | 1.26 | 1.18 | 856928 |
| 1776119700 | 1.2 | 0.05 | 4.35 | 1.1399999 | 1.215 | 1.12 | 357417 |
| 1775860500 | 1.15 | -0.03 | -2.54 | 1.195 | 1.21 | 1.15 | 239407 |
| 1775774100 | 1.18 | -0.01 | -0.84 | 1.19 | 1.21 | 1.1601 | 190501 |
| 1775687700 | 1.19 | 0.02 | 1.71 | 1.2 | 1.23 | 1.18 | 287683 |
| 1775601300 | 1.17 | -0.03 | -2.50 | 1.19 | 1.1995 | 1.15 | 204244 |
| 1775514900 | 1.2 | 0.02 | 1.69 | 1.18 | 1.24 | 1.17 | 311383 |
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.
