Premium
Delcath Systems Inc (DCTH)
NASDAQ
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.57 | 3.78234903782 | 15.07 | 16.44 | 14.73 | 550663 | 15.64649584 | CS |
| 4 | 3.47 | 28.5127362366 | 12.17 | 16.44 | 11.38 | 520036 | 13.80632304 | CS |
| 12 | 4.41 | 39.2698130009 | 11.23 | 16.44 | 8.87 | 440352 | 11.92842952 | CS |
| 26 | 6.9 | 78.9473684211 | 8.74 | 16.44 | 7.1701 | 363916 | 10.80415918 | CS |
| 52 | 11.14 | 247.555555556 | 4.5 | 16.44 | 3.7 | 301076 | 8.95987252 | CS |
| 156 | 9.11 | 139.509954058 | 6.53 | 16.44 | 2.25 | 342959 | 6.23200471 | CS |
| 260 | 15.5401 | 15555.6556557 | 0.0999 | 25.18 | 0.0999 | 252009 | 7.20089586 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738107300 | 15.99 | 0.54 | 3.50 | 15.5 | 16 | 14.989 | 332135 |
| 1738020900 | 15.45 | -0.55 | -3.44 | 15.7 | 15.82 | 14.98 | 489160 |
| 1737761700 | 16 | 0.79 | 5.19 | 16.12 | 16.44 | 15.55 | 740487 |
| 1737675300 | 15.21 | 0 | 0.00 | 15.21 | 15.21 | 15.21 | 0 |
| 1737588900 | 15.21 | 0.23 | 1.54 | 15.07 | 15.67 | 14.73 | 640870 |
| 1737502500 | 14.98 | 0.67 | 4.68 | 14.48 | 15.06 | 13.8101 | 686207 |
| 1737156900 | 14.31 | 0.64 | 4.68 | 14 | 14.47 | 13.79 | 573910 |
| 1737070500 | 13.67 | 0.96 | 7.55 | 12.9 | 14.0999 | 12.47 | 861556 |
| 1736984100 | 12.71 | 0.02 | 0.16 | 12.94 | 13.1 | 12.14 | 553477 |
| 1736897700 | 12.69 | -0.1 | -0.78 | 12.94 | 12.94 | 12.395 | 575136 |
| 1736811300 | 12.79 | 1.31 | 11.41 | 12.98 | 12.98 | 11.38 | 796936 |
| 1736552100 | 11.48 | -0.58 | -4.81 | 11.92 | 12 | 11.45 | 291285 |
| 1736379300 | 12.06 | -0.24 | -1.95 | 12.28 | 12.28 | 11.84 | 201923 |
| 1736292900 | 12.3 | -0.36 | -2.84 | 12.8 | 12.84 | 12.17 | 293510 |
| 1736206500 | 12.66 | -0.01 | -0.08 | 12.74 | 12.8 | 12.23 | 329017 |
| 1735947300 | 12.67 | 0.06 | 0.48 | 12.77 | 12.85 | 12.37 | 452630 |
| 1735860900 | 12.61 | 0.57 | 4.73 | 12.17 | 12.71 | 11.93 | 527393 |
| 1735688100 | 12.04 | 0.15 | 1.26 | 12.09 | 12.1725 | 11.642 | 214102 |
| 1735601700 | 11.89 | -0.07 | -0.59 | 11.75 | 12 | 11.19 | 400997 |
| 1735342500 | 11.96 | -0.01 | -0.08 | 11.89 | 12 | 11.42 | 268760 |
| 1735256100 | 11.97 | 0.63 | 5.56 | 11.2 | 12.09 | 11.02 | 333872 |
| 1735077840 | 11.34 | -0.1 | -0.87 | 11.4 | 11.59 | 11.1256 | 113253 |
| 1734996900 | 11.44 | 0.43 | 3.91 | 11.08 | 11.51 | 10.75 | 276712 |
| 1734737700 | 11.01 | -0.17 | -1.52 | 11.15 | 11.28 | 10.835 | 458407 |
| 1734651300 | 11.18 | 0.22 | 2.01 | 11.08 | 11.39 | 10.87 | 293830 |
| 1734564900 | 10.96 | -0.98 | -8.21 | 11.85 | 12 | 10.75 | 412685 |
| 1734478500 | 11.94 | -0.28 | -2.29 | 12.33 | 12.3655 | 11.82 | 442779 |
| 1734392100 | 12.22 | 0.11 | 0.91 | 11.8 | 13.3011 | 11.668 | 747254 |
| 1734132900 | 12.11 | 0.31 | 2.63 | 11.76 | 12.35 | 11.76 | 300221 |
| 1734046500 | 11.8 | -0.47 | -3.83 | 12.32 | 12.3842 | 11.77 | 282839 |
| 1733960100 | 12.27 | 0.61 | 5.23 | 11.67 | 12.335 | 11.475 | 318061 |
| 1733873700 | 11.66 | 0.08 | 0.69 | 11.6 | 11.94 | 11.4992 | 187116 |
| 1733787300 | 11.58 | -0.29 | -2.44 | 11.97 | 12.0999 | 11.36 | 206982 |
| 1733528100 | 11.87 | 0.39 | 3.40 | 11.48 | 11.96 | 11.45 | 239727 |
| 1733441700 | 11.48 | 0.05 | 0.44 | 11.43 | 11.79 | 11.4244 | 188900 |
| 1733355300 | 11.43 | -0.43 | -3.63 | 11.9 | 12 | 11.42 | 235189 |
| 1733268900 | 11.86 | -0.78 | -6.17 | 12.62 | 12.62 | 11.57 | 414734 |
| 1733182500 | 12.64 | 0.76 | 6.40 | 11.55 | 12.79 | 11.43 | 655071 |
| 1732917840 | 11.88 | 0.66 | 5.88 | 11.22 | 11.98 | 11.22 | 401602 |
| 1732750500 | 11.22 | 0.57 | 5.35 | 10.61 | 11.28 | 10.61 | 474697 |
| 1732664100 | 10.65 | 0.16 | 1.48 | 10.56 | 10.7637 | 10.32 | 261522 |
| 1732577700 | 10.495 | 0.73 | 7.53 | 9.8 | 10.53 | 9.8 | 396793 |
| 1732318500 | 9.76 | -0.09 | -0.91 | 9.94 | 10.01 | 9.33 | 640170 |
| 1732232100 | 9.85 | 0.22 | 2.28 | 9.59 | 9.98 | 9.59 | 370548 |
| 1732145700 | 9.63 | -0.28 | -2.83 | 9.9 | 10.04 | 9.5 | 397967 |
| 1732059300 | 9.91 | 0.17 | 1.75 | 9.69 | 10.03 | 9.5921 | 388389 |
| 1731972900 | 9.74 | 0.35 | 3.73 | 9.53 | 9.8575 | 9.2277 | 485015 |
| 1731713700 | 9.39 | 0.16 | 1.73 | 9.2 | 9.39 | 8.8699999 | 1023718 |
| 1731627300 | 9.23 | -0.18 | -1.91 | 9.41 | 9.535 | 9.2 | 324593 |
| 1731540900 | 9.41 | -0.29 | -2.99 | 9.69 | 9.94 | 9.41 | 380005 |
| 1731454500 | 9.7 | -0.26 | -2.61 | 10.06 | 10.105 | 9.58 | 609141 |
| 1731368100 | 9.96 | -1.1 | -9.95 | 11.26 | 11.26 | 9.7835 | 765215 |
| 1731108900 | 11.06 | 0.11 | 1.00 | 12 | 12.88 | 10.86 | 1118009 |
| 1731022500 | 10.95 | 0.01 | 0.09 | 11 | 11.23 | 10.88 | 357803 |
| 1730936100 | 10.94 | 0.04 | 0.37 | 11.24 | 11.24 | 10.8 | 276551 |
| 1730849700 | 10.9 | 0.13 | 1.21 | 10.8 | 10.96 | 10.57 | 238545 |
| 1730763300 | 10.77 | 0.27 | 2.57 | 10.8 | 11.0665 | 10.5 | 337284 |
| 1730500500 | 10.5 | -0.39 | -3.58 | 11 | 11.05 | 10.41 | 265833 |
| 1730414100 | 10.89 | 0.44 | 4.21 | 10.37 | 10.94 | 10.19 | 454756 |
| 1730327700 | 10.45 | 0.07 | 0.67 | 10.4 | 10.4799 | 10.11 | 215182 |
| 1730241300 | 10.38 | -0.12 | -1.14 | 10.5 | 10.59 | 10.23 | 190193 |
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
