Premium
CVRx Inc (CVRX)
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 | -1.27 | -7.00883002208 | 18.12 | 18.12 | 16.39 | 210238 | 17.18067057 | CS |
| 4 | 3.875 | 29.8651252408 | 12.975 | 18.55 | 12.97 | 266357 | 16.39852083 | CS |
| 12 | 1.35 | 8.70967741935 | 15.5 | 18.55 | 11.3853 | 214300 | 15.02975017 | CS |
| 26 | 7.82 | 86.6002214839 | 9.03 | 18.55 | 6.79 | 284422 | 11.51951265 | CS |
| 52 | -9.95 | -37.1268656716 | 26.8 | 26.8 | 6.4 | 269629 | 11.71204067 | CS |
| 156 | 9.13 | 118.264248705 | 7.72 | 33.135 | 4.6 | 183597 | 12.31842074 | CS |
| 260 | -9.4 | -35.8095238095 | 26.25 | 33.135 | 4.6 | 174249 | 12.95907104 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738193700 | 16.85 | -0.47 | -2.71 | 17.33 | 17.555 | 16.399999 | 189863 |
| 1738107300 | 17.32 | 0.75 | 4.53 | 16.57 | 17.41 | 16.39 | 192780 |
| 1738020900 | 16.57 | -1.2 | -6.75 | 17.44 | 17.64 | 16.5 | 195144 |
| 1737761700 | 17.77 | 0.56 | 3.25 | 18.12 | 18.12 | 17.11 | 263165 |
| 1737675300 | 17.21 | 0 | 0.00 | 17.21 | 17.21 | 17.21 | 0 |
| 1737588900 | 17.21 | -1.19 | -6.47 | 17.76 | 17.76 | 16.97 | 267164 |
| 1737502500 | 18.4 | 0.78 | 4.43 | 18 | 18.55 | 17.72 | 577742 |
| 1737156900 | 17.62 | 0.32 | 1.85 | 17.42 | 17.64 | 17.01 | 290454 |
| 1737070500 | 17.3 | 0.3 | 1.76 | 16.92 | 17.72 | 16.3 | 334626 |
| 1736984100 | 17 | 0.85 | 5.26 | 16.329999 | 17.05 | 16 | 439638 |
| 1736897700 | 16.149999 | 1.11 | 7.38 | 16.02 | 16.87 | 15.88 | 464122 |
| 1736811300 | 15.04 | 0.87 | 6.14 | 14 | 15.4684 | 13.82 | 385143 |
| 1736552100 | 14.17 | 0 | 0.00 | 14.9 | 15.09 | 14.01 | 313807 |
| 1736379300 | 14.17 | -0.02 | -0.14 | 14.06 | 14.19 | 13.834 | 107140 |
| 1736292900 | 14.19 | 0.72 | 5.35 | 13.48 | 14.23 | 13.0848 | 121878 |
| 1736206500 | 13.47 | -0.17 | -1.25 | 13.67 | 14.01 | 13.33 | 131621 |
| 1735947300 | 13.64 | 0.06 | 0.44 | 13.63 | 13.93 | 13.4 | 99535 |
| 1735860900 | 13.58 | 0.91 | 7.18 | 12.88 | 13.7899 | 12.8 | 230697 |
| 1735688100 | 12.67 | -0.1 | -0.78 | 12.85 | 13.155 | 12.49 | 94409 |
| 1735601700 | 12.77 | -0.4 | -3.04 | 12.83 | 12.92 | 12.61 | 80391 |
| 1735342500 | 13.17 | -0.45 | -3.30 | 13.51 | 13.68 | 12.8 | 120279 |
| 1735256100 | 13.62 | 0.72 | 5.58 | 12.64 | 13.68 | 12.61 | 152013 |
| 1735077840 | 12.9 | 0.4 | 3.20 | 12.53 | 12.94 | 12.28 | 91387 |
| 1734996900 | 12.5 | 0.39 | 3.22 | 12.32 | 12.565 | 12 | 121252 |
| 1734737700 | 12.11 | 0.39 | 3.33 | 11.56 | 12.28 | 11.3853 | 299709 |
| 1734651300 | 11.72 | -0.24 | -2.01 | 12.27 | 12.65 | 11.67 | 217027 |
| 1734564900 | 11.96 | -1.2 | -9.12 | 13.28 | 13.41 | 11.87 | 180017 |
| 1734478500 | 13.16 | -0.22 | -1.64 | 13.4 | 13.6779 | 13.06 | 133366 |
| 1734392100 | 13.38 | 0.55 | 4.29 | 12.7 | 13.56 | 12.5723 | 159043 |
| 1734132900 | 12.83 | -0.57 | -4.25 | 13.38 | 13.4 | 12.8 | 162004 |
| 1734046500 | 13.4 | -0.21 | -1.54 | 13.68 | 14.005 | 13.38 | 113461 |
| 1733960100 | 13.61 | 0.01 | 0.07 | 13.62 | 13.865 | 13.44 | 92240 |
| 1733873700 | 13.6 | -0.04 | -0.29 | 13.73 | 14.42 | 13.3 | 296366 |
| 1733787300 | 13.64 | 0.16 | 1.19 | 14.17 | 14.22 | 13.62 | 131161 |
| 1733528100 | 13.48 | 0.08 | 0.60 | 13.49 | 13.815 | 13.42 | 143163 |
| 1733441700 | 13.4 | -1.39 | -9.40 | 14.88 | 14.9899 | 13.35 | 175544 |
| 1733355300 | 14.79 | -0.25 | -1.63 | 15 | 15.25 | 14.54 | 135901 |
| 1733268900 | 15.035 | -0.49 | -3.13 | 15.55 | 15.62 | 14.86 | 177025 |
| 1733182500 | 15.52 | 0.2 | 1.31 | 15.53 | 15.64 | 14.8 | 284915 |
| 1732917840 | 15.32 | 0.01 | 0.07 | 15.29 | 15.405 | 14.71 | 139484 |
| 1732750500 | 15.31 | 0.01 | 0.07 | 15.3 | 15.67 | 14.9 | 150827 |
| 1732664100 | 15.3 | -0.23 | -1.48 | 15.55 | 15.97 | 14.7348 | 190496 |
| 1732577700 | 15.53 | 0.68 | 4.58 | 14.93 | 16.015 | 14.64 | 282294 |
| 1732318500 | 14.85 | 0.08 | 0.54 | 14.87 | 14.91 | 14.59 | 278321 |
| 1732232100 | 14.77 | 1.25 | 9.25 | 13.59 | 14.8 | 13.38 | 313631 |
| 1732145700 | 13.52 | 0.1 | 0.75 | 13.42 | 13.5796 | 13.03 | 223956 |
| 1732059300 | 13.42 | -0.21 | -1.54 | 13.46 | 13.68 | 13.22 | 129576 |
| 1731972900 | 13.63 | -0.28 | -2.01 | 13.95 | 14.19 | 13.39 | 219249 |
| 1731713700 | 13.91 | -0.22 | -1.56 | 14.16 | 14.26 | 13.74 | 155194 |
| 1731627300 | 14.13 | -0.07 | -0.49 | 14.33 | 14.69 | 13.7 | 229895 |
| 1731540900 | 14.2 | -1.59 | -10.07 | 15.84 | 15.855 | 13.59 | 366440 |
| 1731454500 | 15.79 | -0.04 | -0.25 | 15.68 | 15.91 | 15.5401 | 271375 |
| 1731368100 | 15.83 | 0.31 | 2.00 | 15.65 | 15.94 | 15.3801 | 296121 |
| 1731108900 | 15.52 | 0 | 0.00 | 15.66 | 15.95 | 15.49 | 284475 |
| 1731022500 | 15.52 | 0.13 | 0.84 | 15.43 | 15.79 | 15.04 | 257191 |
| 1730936100 | 15.39 | -0.03 | -0.19 | 15.59 | 15.8 | 14.8437 | 421169 |
| 1730849700 | 15.42 | 0.37 | 2.46 | 15.03 | 15.49 | 14.8219 | 446409 |
| 1730763300 | 15.05 | 1.65 | 12.31 | 15.02 | 15.77 | 14.5 | 1247540 |
| 1730500500 | 13.4 | 0.28 | 2.13 | 13.18 | 13.72 | 12.9606 | 308098 |
| 1730414100 | 13.12 | -0.95 | -6.75 | 13.9 | 13.9 | 12.2945 | 495331 |
| 1730327700 | 14.07 | 3.33 | 31.01 | 10.63 | 14.35 | 10.47 | 1333302 |
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
