Premium
DarioHealth Corporation (DRIO)
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 | -0.0464 | -6.85883222469 | 0.6765 | 0.7864 | 0.6102 | 274863 | 0.68388906 | CS |
| 4 | -0.0449 | -6.65185185185 | 0.675 | 0.7864 | 0.61 | 350029 | 0.69946525 | CS |
| 12 | -0.0699 | -9.98571428571 | 0.7 | 1.55 | 0.56 | 791445 | 0.75163733 | CS |
| 26 | -0.1917 | -23.3268435142 | 0.8218 | 1.55 | 0.56 | 401271 | 0.76836664 | CS |
| 52 | -0.9599 | -60.3710691824 | 1.59 | 1.93 | 0.56 | 253371 | 0.88758518 | CS |
| 156 | -5.8199 | -90.2310077519 | 6.45 | 7.6918 | 0.56 | 201002 | 2.87073759 | CS |
| 260 | -6.0699 | -90.5955223881 | 6.7 | 31.85 | 0.56 | 194658 | 7.95096978 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741818900 | 0.6301 | 0.0081 | 1.30 | 0.635 | 0.6405999 | 0.6102 | 78978 |
| 1741732500 | 0.622 | -0.049 | -7.30 | 0.6699 | 0.6699 | 0.6129 | 206706 |
| 1741646100 | 0.671 | -0.058 | -7.96 | 0.7668 | 0.7864 | 0.62 | 490151 |
| 1741390500 | 0.729 | 0.003 | 0.41 | 0.7499 | 0.7499 | 0.6707 | 229425 |
| 1741304100 | 0.726 | 0.0544 | 8.10 | 0.6765 | 0.75 | 0.65 | 328311 |
| 1741217700 | 0.6716 | 0.0217 | 3.34 | 0.669 | 0.6997 | 0.642 | 92176 |
| 1741131300 | 0.6499 | 0.0081 | 1.26 | 0.6681 | 0.6681 | 0.62 | 70686 |
| 1741044900 | 0.6418 | -0.0541 | -7.77 | 0.7 | 0.708 | 0.625 | 159985 |
| 1740785700 | 0.6959 | 0.0159 | 2.34 | 0.6506999 | 0.6973 | 0.6506999 | 70775 |
| 1740699300 | 0.68 | -0.0101 | -1.46 | 0.6989 | 0.7096 | 0.6798 | 103117 |
| 1740612900 | 0.6901 | 0.0001001 | 0.01 | 0.68 | 0.708399 | 0.68 | 55276 |
| 1740526500 | 0.6899999 | -0.0028 | -0.40 | 0.6838999 | 0.6899999 | 0.6312 | 275389 |
| 1740440100 | 0.6928 | 0.0028001 | 0.41 | 0.6861 | 0.6954 | 0.6664 | 86150 |
| 1740180900 | 0.6899999 | -0.0069 | -0.99 | 0.6899999 | 0.7098 | 0.6621 | 198193 |
| 1740094500 | 0.6969 | -0.0041 | -0.58 | 0.6914 | 0.71 | 0.671 | 79277 |
| 1740008100 | 0.701 | -0.02 | -2.77 | 0.72 | 0.725 | 0.68 | 447197 |
| 1739921700 | 0.721 | 0.0211 | 3.01 | 0.6903 | 0.74 | 0.6371 | 2873753 |
| 1739576100 | 0.6999 | 0.05 | 7.69 | 0.649 | 0.6999 | 0.64 | 314179 |
| 1739489700 | 0.6499 | 0.0289 | 4.65 | 0.675 | 0.675 | 0.61 | 376502 |
| 1739403300 | 0.621 | -0.0019 | -0.31 | 0.61 | 0.638 | 0.59 | 186921 |
| 1739316900 | 0.6229 | -0.0172 | -2.69 | 0.6365 | 0.649 | 0.6103 | 183670 |
| 1739230500 | 0.6401 | -0.0485 | -7.04 | 0.6886 | 0.743599 | 0.6112 | 657990 |
| 1738971300 | 0.6886 | 0.0717 | 11.62 | 0.660501 | 0.76 | 0.651 | 4004337 |
| 1738884900 | 0.6169 | -0.012 | -1.91 | 0.66 | 0.66 | 0.6089 | 161704 |
| 1738798500 | 0.6289 | 0.0288 | 4.80 | 0.6 | 0.65 | 0.59225 | 97307 |
| 1738712100 | 0.6001 | -0.0299 | -4.75 | 0.6133 | 0.6488 | 0.5699999 | 253802 |
| 1738625700 | 0.63 | 0.01 | 1.61 | 0.635001 | 0.65 | 0.6002 | 79462 |
| 1738366500 | 0.62 | -0.0201 | -3.14 | 0.65 | 0.6582 | 0.6001 | 395472 |
| 1738280100 | 0.6401 | -0.0151 | -2.30 | 0.65 | 0.65 | 0.601 | 199010 |
| 1738193700 | 0.6552 | -0.0348 | -5.04 | 0.6756 | 0.6899999 | 0.56 | 749947 |
| 1738107300 | 0.6899999 | 0.0092999 | 1.37 | 0.6899999 | 0.6899999 | 0.65 | 341397 |
| 1738020900 | 0.6807 | -0.0206 | -2.94 | 0.7 | 0.72 | 0.6804 | 196292 |
| 1737761700 | 0.7013 | -0.0535 | -7.09 | 0.6899999 | 0.73 | 0.68 | 174731 |
| 1737675300 | 0.7548 | 0 | 0.00 | 0.7548 | 0.7548 | 0.7548 | 0 |
| 1737588900 | 0.7548 | 0.0448 | 6.31 | 0.72 | 0.7754 | 0.67 | 831840 |
| 1737502500 | 0.71 | 0.0160001 | 2.31 | 0.7000999 | 0.76 | 0.6707999 | 1095196 |
| 1737156900 | 0.6939999 | 0.0437999 | 6.74 | 0.68 | 0.7449 | 0.66 | 446063 |
| 1737070500 | 0.6502 | -0.0899 | -12.15 | 0.7133 | 0.7277 | 0.65 | 722852 |
| 1736984100 | 0.7401 | 0.0481001 | 6.95 | 0.719 | 0.81 | 0.710001 | 1340129 |
| 1736897700 | 0.6919999 | -0.0984 | -12.45 | 0.8101 | 1.3799999 | 0.64 | 16593884 |
| 1736811300 | 0.7904 | -0.1296 | -14.09 | 0.93 | 0.93 | 0.77 | 289143 |
| 1736552100 | 0.92 | 0.02 | 2.22 | 0.9163 | 0.98 | 0.855 | 338832 |
| 1736379300 | 0.9 | -0.63 | -41.18 | 1.0629 | 1.17 | 0.8851 | 945565 |
| 1736292900 | 1.53 | 0.68 | 79.58 | 0.849 | 1.55 | 0.823 | 2442965 |
| 1736206500 | 0.852 | -0.0429 | -4.79 | 0.926787 | 0.93 | 0.828 | 272703 |
| 1735947300 | 0.8949 | 0.0739001 | 9.00 | 0.820899 | 0.9 | 0.8 | 88203 |
| 1735860900 | 0.8209999 | 0.0348999 | 4.44 | 0.765 | 0.85 | 0.765 | 133748 |
| 1735688100 | 0.7861 | 0.0002 | 0.03 | 0.8007 | 0.849 | 0.761 | 238565 |
| 1735601700 | 0.7859 | 0.0909001 | 13.08 | 0.6919 | 0.81 | 0.67 | 316898 |
| 1735342500 | 0.6949999 | 0.0015999 | 0.23 | 0.727 | 0.727 | 0.631 | 400928 |
| 1735256100 | 0.6934 | -0.0065 | -0.93 | 0.681 | 0.77095 | 0.6551 | 356334 |
| 1735077840 | 0.6999 | 0.0024 | 0.34 | 0.7 | 0.744 | 0.68 | 142726 |
| 1734996900 | 0.6975 | -0.1025 | -12.81 | 0.6803 | 0.8199999 | 0.6803 | 197538 |
| 1734737700 | 0.8 | 0.0599 | 8.09 | 0.7299 | 0.83 | 0.72 | 292854 |
| 1734651300 | 0.7401 | 0.0901 | 13.86 | 0.7 | 0.7834 | 0.67 | 596002 |
| 1734564900 | 0.65 | -0.0649 | -9.08 | 0.72 | 0.745 | 0.65 | 132130 |
| 1734478500 | 0.7149 | 0.0109 | 1.55 | 0.705 | 0.739 | 0.7 | 23884 |
| 1734392100 | 0.704 | -0.0278 | -3.80 | 0.701 | 0.745 | 0.701 | 92897 |
| 1734132900 | 0.7318 | -0.0182 | -2.43 | 0.73 | 0.75 | 0.7201999 | 35626 |
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
