Premium
Cutera Inc (CUTR)
NASDAQ
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0261 | 8.02829898493 | 0.3251 | 0.37 | 0.3013 | 461713 | 0.33102258 | CS |
| 4 | -0.0958 | -21.4317673378 | 0.447 | 0.47449 | 0.3013 | 272470 | 0.35557852 | CS |
| 12 | -0.3588 | -50.5352112676 | 0.71 | 0.785 | 0.2807 | 337392 | 0.43672149 | CS |
| 26 | -1.2488 | -78.05 | 1.6 | 1.87 | 0.2807 | 388309 | 0.8043246 | CS |
| 52 | -3.2288 | -90.1899441341 | 3.58 | 4.97 | 0.2807 | 826758 | 2.40409094 | CS |
| 156 | -38.9888 | -99.1072699542 | 39.34 | 74.38 | 0.2807 | 681143 | 15.06607634 | CS |
| 260 | -35.1988 | -99.0120956399 | 35.55 | 74.38 | 0.2807 | 487883 | 17.15585445 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735601700 | 0.3478 | 0.0198 | 6.04 | 0.3224 | 0.3549 | 0.31 | 533893 |
| 1735342500 | 0.328 | 0.0091 | 2.85 | 0.3199 | 0.3328999 | 0.3042 | 555478 |
| 1735256100 | 0.3189 | -0.0095 | -2.89 | 0.32 | 0.3486 | 0.3111 | 561551 |
| 1735077840 | 0.3284 | 0.0011 | 0.34 | 0.3251 | 0.3328999 | 0.3201 | 152065 |
| 1734996900 | 0.3273 | -0.0364 | -10.01 | 0.37 | 0.37 | 0.323 | 313192 |
| 1734737700 | 0.3637 | 0.0137 | 3.91 | 0.341 | 0.3709 | 0.34 | 266798 |
| 1734651300 | 0.35 | -0.0158 | -4.32 | 0.3647 | 0.3806 | 0.3346 | 184551 |
| 1734564900 | 0.3658 | 0.0117 | 3.30 | 0.3655 | 0.3847999 | 0.3378 | 298673 |
| 1734478500 | 0.3541 | -0.0001 | -0.03 | 0.3436 | 0.3698 | 0.33961 | 146700 |
| 1734392100 | 0.3542 | -0.0049 | -1.36 | 0.37505 | 0.385 | 0.3384 | 198066 |
| 1734132900 | 0.3590999 | 0.0010999 | 0.31 | 0.3584 | 0.3590999 | 0.3256 | 207666 |
| 1734046500 | 0.358 | -0.002 | -0.56 | 0.378 | 0.4 | 0.351 | 212305 |
| 1733960100 | 0.36 | -0.0256 | -6.64 | 0.3888 | 0.388899 | 0.354 | 251512 |
| 1733873700 | 0.3856 | 0.0156 | 4.22 | 0.384 | 0.4297 | 0.3615 | 217850 |
| 1733787300 | 0.37 | -0.0198 | -5.08 | 0.3973999 | 0.4099 | 0.3671 | 185068 |
| 1733528100 | 0.3898 | -0.0058 | -1.47 | 0.433 | 0.433 | 0.3801 | 227114 |
| 1733441700 | 0.3956 | -0.0343 | -7.98 | 0.427 | 0.4394 | 0.3946 | 215414 |
| 1733355300 | 0.4299 | 0.0204001 | 4.98 | 0.402 | 0.4299 | 0.400001 | 173223 |
| 1733268900 | 0.4094999 | -0.0278 | -6.36 | 0.45 | 0.47449 | 0.401 | 147726 |
| 1733182500 | 0.4373 | -0.0496 | -10.19 | 0.499 | 0.499 | 0.4131 | 396984 |
| 1732917840 | 0.4869 | 0.0299 | 6.54 | 0.485 | 0.4998 | 0.4609 | 463141 |
| 1732750500 | 0.457 | 0.065 | 16.58 | 0.4 | 0.4786 | 0.3845 | 583068 |
| 1732664100 | 0.392 | 0.0664 | 20.39 | 0.339999 | 0.4073 | 0.3301 | 979886 |
| 1732577700 | 0.3256 | 0.009 | 2.84 | 0.303 | 0.334 | 0.303 | 311250 |
| 1732318500 | 0.3166 | 0.0006 | 0.19 | 0.31 | 0.325 | 0.306901 | 346223 |
| 1732232100 | 0.316 | 0.0137 | 4.53 | 0.2906 | 0.3197999 | 0.2844999 | 320812 |
| 1732145700 | 0.3023 | -0.0004 | -0.13 | 0.3027 | 0.3075 | 0.2812 | 342475 |
| 1732059300 | 0.3027 | 0.0167001 | 5.84 | 0.2854999 | 0.3114 | 0.2819999 | 243873 |
| 1731972900 | 0.2859999 | -0.038 | -11.73 | 0.313 | 0.324 | 0.2807 | 578813 |
| 1731713700 | 0.324 | -0.007 | -2.11 | 0.3309 | 0.331 | 0.3101999 | 277639 |
| 1731627300 | 0.331 | -0.0241 | -6.79 | 0.3551 | 0.3699 | 0.3164 | 478825 |
| 1731540900 | 0.3551 | -0.0312 | -8.08 | 0.384 | 0.399 | 0.3551 | 380727 |
| 1731454500 | 0.3863 | -0.0027 | -0.69 | 0.3769 | 0.3999 | 0.36675 | 421925 |
| 1731368100 | 0.389 | 0.0005 | 0.13 | 0.3884 | 0.4527 | 0.384501 | 655121 |
| 1731108900 | 0.3885 | -0.1166 | -23.08 | 0.494291 | 0.4998 | 0.3563 | 2153383 |
| 1731022500 | 0.5051 | -0.0707 | -12.28 | 0.5714 | 0.5814 | 0.5006 | 868729 |
| 1730936100 | 0.5758 | -0.0191 | -3.21 | 0.63 | 0.63 | 0.5689999 | 193025 |
| 1730849700 | 0.5949 | 0.0369 | 6.61 | 0.594 | 0.608 | 0.5605 | 128073 |
| 1730763300 | 0.558 | -0.0285 | -4.86 | 0.587 | 0.5998 | 0.55 | 337976 |
| 1730500500 | 0.5865 | 0.0074001 | 1.28 | 0.58 | 0.6038 | 0.58 | 136688 |
| 1730414100 | 0.5790999 | -0.0609 | -9.52 | 0.6501 | 0.6778 | 0.5750999 | 275580 |
| 1730327700 | 0.64 | -0.0274 | -4.11 | 0.677 | 0.6778 | 0.64 | 167114 |
| 1730241300 | 0.6674 | -0.0006 | -0.09 | 0.6798 | 0.6798 | 0.66 | 161957 |
| 1730154900 | 0.668 | 0.029 | 4.54 | 0.6314999 | 0.6767 | 0.6314999 | 138821 |
| 1729895700 | 0.639 | -0.013 | -1.99 | 0.652 | 0.6798 | 0.62 | 260132 |
| 1729809300 | 0.652 | -0.004 | -0.61 | 0.6816 | 0.7098 | 0.64 | 303460 |
| 1729722900 | 0.656 | -0.0297 | -4.33 | 0.6918 | 0.6918 | 0.6509 | 221835 |
| 1729636500 | 0.6857 | -0.0133 | -1.90 | 0.7095 | 0.7199 | 0.6772 | 104779 |
| 1729550100 | 0.699 | -0.016 | -2.24 | 0.703 | 0.734 | 0.68 | 239589 |
| 1729290900 | 0.715 | 0.051 | 7.68 | 0.65 | 0.7199 | 0.644 | 217493 |
| 1729204500 | 0.664 | -0.0166 | -2.44 | 0.68 | 0.7099 | 0.66 | 116167 |
| 1729118100 | 0.6806 | -0.0124 | -1.79 | 0.6899999 | 0.7099 | 0.6573 | 286069 |
| 1729031700 | 0.6929999 | -0.017 | -2.39 | 0.71 | 0.7299 | 0.68 | 322914 |
| 1728945300 | 0.71 | -0.0477 | -6.30 | 0.778 | 0.785 | 0.7 | 217513 |
| 1728686100 | 0.7577 | 0.029 | 3.98 | 0.7292999 | 0.77 | 0.7241 | 136204 |
| 1728599700 | 0.7287 | -0.0113 | -1.53 | 0.7354 | 0.7399 | 0.7105 | 124668 |
| 1728513300 | 0.74 | 0.0455 | 6.55 | 0.6989 | 0.74 | 0.6903 | 119155 |
| 1728426900 | 0.6945 | -0.0251 | -3.49 | 0.7000999 | 0.7285 | 0.681 | 133274 |
| 1728340500 | 0.7196 | -0.0301 | -4.01 | 0.7497 | 0.7497 | 0.7 | 110630 |
| 1728081300 | 0.7497 | 0.0201 | 2.75 | 0.75 | 0.75 | 0.706 | 69024 |
| 1727994900 | 0.7296 | -0.0204 | -2.72 | 0.77 | 0.7999 | 0.7 | 107332 |
| 1727908500 | 0.75 | -0.042 | -5.30 | 0.792 | 0.7998 | 0.75 | 77260 |
| 1727822100 | 0.792 | 0.0032001 | 0.41 | 0.79 | 0.7999 | 0.77 | 131107 |
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
