Premium
ETF Series Solutions Trust Range Cancer Therapeutics (CNCR)
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 | 0.14 | 1.15702479339 | 12.1 | 12.69 | 12.04 | 3297 | 12.32214952 | SP |
| 4 | -0.09 | -0.729927007299 | 12.33 | 13.3 | 11.38 | 4105 | 12.34775304 | SP |
| 12 | -2.57 | -17.3531397704 | 14.81 | 15.94 | 11.38 | 3428 | 13.1527611 | SP |
| 26 | -3.58 | -22.6295828066 | 15.82 | 16.27 | 11.38 | 3741 | 14.18959254 | SP |
| 52 | -1.65 | -11.879049676 | 13.89 | 18 | 11.38 | 13835 | 15.65121485 | SP |
| 156 | -6.65 | -35.2038115405 | 18.89 | 19.76 | 9.22 | 8817 | 15.07241496 | SP |
| 260 | -9.36 | -43.3333333333 | 21.6 | 35.818 | 9.22 | 9143 | 20.05061613 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738020900 | 12.24 | -0.21 | -1.69 | 12.23 | 12.4937 | 12.19 | 2476 |
| 1737761700 | 12.45 | 0.22 | 1.80 | 12.55 | 12.69 | 12.39 | 5158 |
| 1737675300 | 12.2298 | 0 | 0.00 | 12.2298 | 12.2298 | 12.2298 | 0 |
| 1737588900 | 12.2298 | 0.11 | 0.91 | 12.14 | 12.35 | 12.081 | 2706 |
| 1737502500 | 12.12 | 0.45 | 3.86 | 12.1 | 12.2 | 12.04 | 2026 |
| 1737156900 | 11.67 | -0.03 | -0.26 | 11.8 | 11.8 | 11.67 | 1105 |
| 1737070500 | 11.7 | 0.02 | 0.17 | 11.74 | 11.74 | 11.57 | 787 |
| 1736984100 | 11.68 | 0.26 | 2.32 | 11.73 | 11.82 | 11.6284 | 1757 |
| 1736897700 | 11.4155 | -0.33 | -2.85 | 11.84 | 11.84 | 11.38 | 6047 |
| 1736811300 | 11.75 | -0.23 | -1.95 | 11.86 | 11.98 | 11.53 | 3442 |
| 1736552100 | 11.9832 | -0.66 | -5.20 | 12.43 | 12.43 | 11.91 | 2401 |
| 1736379300 | 12.64 | -0.39 | -2.99 | 12.95 | 12.95 | 12.64 | 3764 |
| 1736292900 | 13.03 | 0.02 | 0.14 | 13.2 | 13.3 | 12.92 | 3412 |
| 1736206500 | 13.0124 | -0.02 | -0.14 | 13.13 | 13.279 | 12.95 | 5297 |
| 1735947300 | 13.03 | 0.43 | 3.41 | 12.71 | 13.08 | 12.6 | 7183 |
| 1735860900 | 12.6 | 0.29 | 2.36 | 12.45 | 12.83 | 12.45 | 2669 |
| 1735688100 | 12.31 | 0.14 | 1.15 | 12.27 | 12.31 | 12.0611 | 13702 |
| 1735601700 | 12.17 | -0.32 | -2.56 | 12.33 | 12.33 | 12.07 | 4218 |
| 1735342500 | 12.49 | -0.12 | -0.95 | 12.54 | 12.61 | 12.24 | 3854 |
| 1735256100 | 12.61 | 0.26 | 2.11 | 12.33 | 12.61 | 12.24 | 3674 |
| 1735077840 | 12.35 | 0.03 | 0.24 | 12.33 | 12.35 | 12.2301 | 547 |
| 1734996900 | 12.32 | 0.23 | 1.90 | 12.23 | 12.32 | 12.09 | 1867 |
| 1734737700 | 12.09 | 0.12 | 1.02 | 11.87 | 12.21 | 11.87 | 2507 |
| 1734651300 | 11.9682 | -0.05 | -0.43 | 12 | 12.14 | 11.86 | 5069 |
| 1734564900 | 12.02 | -0.64 | -5.03 | 12.71 | 12.71 | 11.945 | 11547 |
| 1734478500 | 12.6564 | -0.15 | -1.20 | 12.74 | 12.74 | 12.6135 | 1769 |
| 1734392100 | 12.81 | 0.13 | 1.03 | 12.73 | 12.92 | 12.73 | 989 |
| 1734132900 | 12.68 | -0.33 | -2.54 | 12.94 | 12.94 | 12.62 | 1771 |
| 1734046500 | 13.01 | -0.66 | -4.83 | 13.61 | 13.61 | 13.01 | 3549 |
| 1733960100 | 13.67 | -0.07 | -0.51 | 13.89 | 13.89 | 13.6 | 4322 |
| 1733873700 | 13.74 | -0.45 | -3.17 | 14.14 | 14.14 | 13.74 | 1976 |
| 1733787300 | 14.19 | 0.13 | 0.92 | 14.32 | 14.55 | 14.14 | 958 |
| 1733528100 | 14.06 | 0.4 | 2.93 | 14.04 | 14.1 | 14.04 | 670 |
| 1733441700 | 13.66 | -0.3 | -2.15 | 13.97 | 13.97 | 13.62 | 9038 |
| 1733355300 | 13.96 | -0.19 | -1.34 | 14.17 | 14.17 | 13.96 | 2246 |
| 1733268900 | 14.15 | -0.23 | -1.60 | 14.49 | 14.49 | 14.15 | 1271 |
| 1733182500 | 14.38 | 0.03 | 0.21 | 14.35 | 14.38 | 14.35 | 762 |
| 1732917840 | 14.35 | 0.16 | 1.16 | 14.29 | 14.35 | 14.18 | 956 |
| 1732750500 | 14.185 | 0.37 | 2.68 | 14 | 14.185 | 13.92 | 3343 |
| 1732664100 | 13.815 | 0.03 | 0.18 | 13.85 | 13.89 | 13.78 | 2096 |
| 1732577700 | 13.79 | 0.23 | 1.70 | 13.8 | 14.03 | 13.79 | 5544 |
| 1732318500 | 13.56 | 0.34 | 2.57 | 13.28 | 13.7007 | 13.28 | 3563 |
| 1732232100 | 13.22 | -0.2 | -1.49 | 13.45 | 13.45 | 13.09 | 7791 |
| 1732145700 | 13.42 | -0.01 | -0.07 | 13.52 | 13.52 | 13.25 | 1335 |
| 1732059300 | 13.43 | 0.08 | 0.60 | 13.17 | 13.51 | 13.15 | 1804 |
| 1731972900 | 13.35 | -0.04 | -0.30 | 13.61 | 13.61 | 13.3 | 3380 |
| 1731713700 | 13.39 | -0.86 | -6.05 | 14.34 | 14.34 | 13.39 | 5618 |
| 1731627300 | 14.2521 | -0.55 | -3.70 | 14.85 | 14.85 | 14.2521 | 3170 |
| 1731540900 | 14.8 | -0.29 | -1.93 | 15.34 | 15.34 | 14.8 | 1192 |
| 1731454500 | 15.0914 | -0.65 | -4.12 | 15.62 | 15.62 | 15.0914 | 2291 |
| 1731368100 | 15.74 | 0.02 | 0.13 | 15.79 | 15.94 | 15.59 | 1694 |
| 1731108900 | 15.72 | -0.08 | -0.51 | 15.8 | 15.8 | 15.56 | 5508 |
| 1731022500 | 15.8 | 0.21 | 1.35 | 15.73 | 15.91 | 15.73 | 3314 |
| 1730936100 | 15.59 | 0.43 | 2.84 | 15.59 | 15.73 | 15.461 | 2273 |
| 1730849700 | 15.16 | 0.2 | 1.34 | 15.0086 | 15.16 | 15.0086 | 3522 |
| 1730763300 | 14.96 | 0.22 | 1.49 | 14.81 | 14.96 | 14.81 | 2506 |
| 1730500500 | 14.74 | 0.16 | 1.10 | 14.67 | 14.78 | 14.67 | 3867 |
| 1730414100 | 14.58 | -0.32 | -2.15 | 14.87 | 14.87 | 14.58 | 7081 |
| 1730327700 | 14.9 | -0.13 | -0.86 | 15.03 | 15.03 | 14.8 | 543 |
| 1730241300 | 15.03 | -0.26 | -1.70 | 15.22 | 15.22 | 14.99 | 2273 |
| 1730154900 | 15.29 | 0.6 | 4.08 | 14.92 | 15.34 | 14.92 | 2468 |
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
