Premium
Tema Oncology ETF (CANC)
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 | 0.9671 | 3.96061905405 | 24.4179 | 25.51 | 24.3328 | 6484 | 25.02805177 | SP |
| 4 | -0.225 | -0.878563061304 | 25.61 | 26.24 | 24.3328 | 7538 | 25.41173201 | SP |
| 12 | 0.595 | 2.40016135539 | 24.79 | 26.24 | 23.97 | 19038 | 24.96795256 | SP |
| 26 | -3.935 | -13.4208731241 | 29.32 | 29.81 | 23.97 | 11267 | 25.27264569 | SP |
| 52 | -1.965 | -7.18464351005 | 27.35 | 30.1083 | 23.97 | 10923 | 26.40376556 | SP |
| 156 | 0.3102 | 1.23709860099 | 25.0748 | 30.1083 | 21.2571 | 8607 | 25.7991308 | SP |
| 260 | 0.3102 | 1.23709860099 | 25.0748 | 30.1083 | 21.2571 | 8607 | 25.7991308 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1742250900 | 25.385 | 0.28 | 1.14 | 25.1761 | 25.45 | 25.175 | 4540 |
| 1741991700 | 25.1001 | 0.2 | 0.78 | 25.05 | 25.32 | 25.0255 | 3853 |
| 1741905300 | 24.905 | -0.26 | -1.01 | 25.22 | 25.22 | 24.8 | 7065 |
| 1741818900 | 25.16 | 0.42 | 1.70 | 24.9601 | 25.51 | 24.9 | 9183 |
| 1741732500 | 24.74 | -0.11 | -0.44 | 24.4179 | 24.85 | 24.3328 | 7778 |
| 1741646100 | 24.8503 | -0.47 | -1.85 | 25.19 | 25.19 | 24.72 | 5421 |
| 1741390500 | 25.3192 | -0.08 | -0.32 | 25.565 | 25.645 | 25.28 | 4871 |
| 1741304100 | 25.4 | -0.33 | -1.29 | 25.3484 | 25.65 | 25.33 | 5611 |
| 1741217700 | 25.7307 | 0.58 | 2.31 | 25.4202 | 25.76 | 25.34 | 8713 |
| 1741131300 | 25.1497 | 0.09 | 0.36 | 25.025 | 25.33 | 24.9601 | 6616 |
| 1741044900 | 25.06 | -0.58 | -2.26 | 25.69 | 25.69 | 25.03 | 7454 |
| 1740785700 | 25.6405 | 0.25 | 0.98 | 25.25 | 25.6405 | 25.2012 | 7759 |
| 1740699300 | 25.3911 | -0.07 | -0.29 | 25.55 | 25.97 | 25.34 | 10520 |
| 1740612900 | 25.4652 | -0.14 | -0.56 | 25.73 | 25.8899 | 25.44 | 5687 |
| 1740526500 | 25.6095 | -0.08 | -0.31 | 25.87 | 25.87 | 25.52 | 5740 |
| 1740440100 | 25.69 | -0.17 | -0.67 | 26.06 | 26.08 | 25.5406 | 12793 |
| 1740180900 | 25.8626 | -0.04 | -0.14 | 26.14 | 26.24 | 25.82 | 8875 |
| 1740094500 | 25.9 | 0.36 | 1.41 | 25.74 | 26.08 | 25.63 | 12297 |
| 1740008100 | 25.5395 | 0.13 | 0.51 | 25.3 | 25.55 | 25.3 | 8029 |
| 1739921700 | 25.41 | 0.2 | 0.79 | 25.61 | 25.61 | 25.27 | 7961 |
| 1739576100 | 25.21 | -0.08 | -0.32 | 25.44 | 25.44 | 25.1406 | 6375 |
| 1739489700 | 25.29 | 0.33 | 1.34 | 25.17 | 25.325 | 25.07 | 8544 |
| 1739403300 | 24.9566 | 0.22 | 0.88 | 24.68 | 25.28 | 24.68 | 13511 |
| 1739316900 | 24.74 | -0.33 | -1.31 | 25.07 | 25.13 | 24.695 | 19254 |
| 1739230500 | 25.0688 | -0.12 | -0.48 | 25.23 | 25.255 | 25.0291 | 13157 |
| 1738971300 | 25.1898 | -0.36 | -1.41 | 25.62 | 25.62 | 25.1 | 9391 |
| 1738884900 | 25.55 | -0.57 | -2.18 | 26 | 26.05 | 25.55 | 8155 |
| 1738798500 | 26.12 | 0.81 | 3.20 | 25.48 | 26.12 | 25.48 | 7791 |
| 1738712100 | 25.31 | 0.04 | 0.16 | 25.169 | 25.42 | 25.109 | 15623 |
| 1738625700 | 25.2687 | -0.42 | -1.64 | 25.47 | 25.5113 | 25.24 | 14703 |
| 1738366500 | 25.691 | -0.22 | -0.83 | 26.07 | 26.11 | 25.6 | 23036 |
| 1738280100 | 25.907 | 0.37 | 1.46 | 25.77 | 26.1 | 25.6899 | 17466 |
| 1738193700 | 25.5336 | -0.05 | -0.18 | 25.62 | 25.6787 | 25.46 | 15079 |
| 1738107300 | 25.5797 | -0.05 | -0.19 | 25.46 | 25.63 | 25.37 | 19889 |
| 1738020900 | 25.6294 | 0.13 | 0.52 | 25.5 | 25.8785 | 25.5 | 13711 |
| 1737761700 | 25.4958 | 0.27 | 1.07 | 25.65 | 25.7199 | 25.425 | 23132 |
| 1737675300 | 25.2258 | 0 | 0.00 | 25.2258 | 25.2258 | 25.2258 | 0 |
| 1737588900 | 25.2258 | 0.06 | 0.25 | 25.31 | 25.35 | 25.11 | 18695 |
| 1737502500 | 25.1641 | 0.71 | 2.89 | 24.76 | 25.18 | 24.76 | 14531 |
| 1737156900 | 24.4563 | -0.03 | -0.14 | 24.67 | 24.67 | 24.4563 | 27892 |
| 1737070500 | 24.4902 | -0.05 | -0.20 | 24.61 | 24.6193 | 24.3718 | 23031 |
| 1736984100 | 24.54 | 0.26 | 1.07 | 24.54 | 24.82 | 24.4 | 101096 |
| 1736897700 | 24.2798 | -0.34 | -1.37 | 24.85 | 24.85 | 24.2144 | 21736 |
| 1736811300 | 24.6175 | 0.14 | 0.58 | 24.27 | 24.66 | 23.97 | 17292 |
| 1736552100 | 24.475 | -0.47 | -1.86 | 24.6 | 24.965 | 24.29 | 119453 |
| 1736379300 | 24.94 | -0.22 | -0.85 | 24.89 | 25.04 | 24.83 | 49180 |
| 1736292900 | 25.155 | 0.34 | 1.35 | 25.155 | 25.48 | 25.02 | 125753 |
| 1736206500 | 24.8193 | 0.09 | 0.38 | 24.84 | 25.37 | 24.74 | 19019 |
| 1735947300 | 24.7249 | 0.28 | 1.16 | 24.66 | 25.305 | 24.5857 | 13395 |
| 1735860900 | 24.4416 | 0.13 | 0.55 | 24.6999 | 24.6999 | 24.33 | 22903 |
| 1735688100 | 24.308 | 0.05 | 0.22 | 24.55 | 24.55 | 24.2217 | 19304 |
| 1735601700 | 24.255 | -0.42 | -1.70 | 24.55 | 24.55 | 24.11 | 19218 |
| 1735342500 | 24.6735 | -0.2 | -0.79 | 24.6 | 24.7 | 24.53 | 5774 |
| 1735256100 | 24.87 | 0.12 | 0.48 | 24.56 | 25.11 | 24.56 | 24018 |
| 1735077840 | 24.7518 | 0.09 | 0.35 | 24.79 | 24.82 | 24.5763 | 6178 |
| 1734996900 | 24.665 | 0.21 | 0.86 | 24.58 | 24.75 | 24.33 | 19247 |
| 1734737700 | 24.4544 | 0.15 | 0.60 | 24.3 | 24.73 | 24.3 | 34237 |
| 1734651300 | 24.3075 | -0.17 | -0.71 | 24.19 | 24.47 | 24 | 21767 |
| 1734564900 | 24.4812 | -1.08 | -4.22 | 25.445 | 25.59 | 24.389 | 47444 |
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
