Premium
EDAP TMS SA (EDAP)
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 | 0.09 | 4.07239819005 | 2.21 | 2.5274 | 2.155 | 28626 | 2.24154536 | CS |
| 4 | 0.118 | 5.40788267644 | 2.182 | 2.62 | 2 | 39826 | 2.22567521 | CS |
| 12 | -0.5633 | -19.6731044599 | 2.8633 | 2.8765 | 2 | 120580 | 2.26610337 | CS |
| 26 | -2.49 | -51.9832985386 | 4.79 | 4.95 | 2 | 114378 | 2.64620295 | CS |
| 52 | -4.5 | -66.1764705882 | 6.8 | 8.5 | 2 | 74673 | 3.55352953 | CS |
| 156 | -4.54 | -66.3742690058 | 6.84 | 12.65 | 2 | 78049 | 6.39363614 | CS |
| 260 | -1.74 | -43.0693069307 | 4.04 | 12.65 | 1.46 | 102099 | 6.1725264 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738280100 | 2.3 | 0.02 | 0.88 | 2.3 | 2.37 | 2.247 | 61250 |
| 1738193700 | 2.2799999 | -0.01 | -0.44 | 2.35 | 2.5274 | 2.24 | 53345 |
| 1738107300 | 2.29 | 0 | 0.00 | 2.24 | 2.3 | 2.18 | 12636 |
| 1738020900 | 2.29 | 0.12 | 5.53 | 2.2 | 2.315 | 2.18 | 6733 |
| 1737761700 | 2.17 | -0.1 | -4.41 | 2.21 | 2.21 | 2.1549999 | 41790 |
| 1737675300 | 2.27 | 0 | 0.00 | 2.27 | 2.27 | 2.27 | 0 |
| 1737588900 | 2.27 | 0.01 | 0.44 | 2.29 | 2.39 | 2.255 | 15548 |
| 1737502500 | 2.2599999 | 0.09 | 4.15 | 2.19 | 2.29 | 2.19 | 16618 |
| 1737156900 | 2.17 | -0.03 | -1.36 | 2.2 | 2.2 | 2.13 | 46338 |
| 1737070500 | 2.2 | 0.14 | 6.80 | 2.06 | 2.2 | 2.06 | 48072 |
| 1736984100 | 2.06 | 0.04 | 1.98 | 2.12 | 2.2562 | 2 | 35826 |
| 1736897700 | 2.02 | -0.05 | -2.42 | 2.19 | 2.19 | 2 | 44442 |
| 1736811300 | 2.07 | -0.03 | -1.43 | 2.11 | 2.2099 | 2.06 | 37625 |
| 1736552100 | 2.1 | -0.1 | -4.55 | 2.21 | 2.25 | 2.075 | 76911 |
| 1736379300 | 2.2 | -0.35 | -13.73 | 2.5 | 2.55 | 2.175 | 111510 |
| 1736292900 | 2.55 | 0.01 | 0.51 | 2.59 | 2.62 | 2.5065 | 15474 |
| 1736206500 | 2.537 | 0.05 | 1.89 | 2.46 | 2.598 | 2.46 | 49591 |
| 1735947300 | 2.49 | 0.09 | 3.75 | 2.36 | 2.5 | 2.36 | 23097 |
| 1735860900 | 2.4 | 0.19 | 8.60 | 2.17 | 2.42 | 2.17 | 73663 |
| 1735688100 | 2.21 | 0.03 | 1.38 | 2.1836 | 2.2425 | 2.14 | 153478 |
| 1735601700 | 2.18 | 0.01 | 0.46 | 2.14 | 2.2599999 | 2.14 | 198945 |
| 1735342500 | 2.17 | 0.04 | 1.88 | 2.13 | 2.25 | 2.13 | 137493 |
| 1735256100 | 2.13 | -0.06 | -2.74 | 2.31 | 2.36 | 2.12 | 112433 |
| 1735077840 | 2.19 | -0.03 | -1.35 | 2.24 | 2.24 | 2.18 | 21292 |
| 1734996900 | 2.22 | 0.03 | 1.37 | 2.18 | 2.2812 | 2.17 | 103977 |
| 1734737700 | 2.19 | -0.01 | -0.23 | 2.19 | 2.2799999 | 2.18 | 40596 |
| 1734651300 | 2.1951 | 0.04 | 1.63 | 2.17 | 2.2799999 | 2.17 | 30043 |
| 1734564900 | 2.16 | -0.3 | -12.20 | 2.32 | 2.4699 | 2.16 | 44225 |
| 1734478500 | 2.46 | 0.23 | 10.31 | 2.22 | 2.4699 | 2.22 | 203068 |
| 1734392100 | 2.23 | 0.03 | 1.36 | 2.21 | 2.3 | 2.2 | 128862 |
| 1734132900 | 2.2 | 0 | 0.00 | 2.15 | 2.2399 | 2.15 | 36280 |
| 1734046500 | 2.2 | -0.02 | -0.90 | 2.15 | 2.2649 | 2.15 | 57003 |
| 1733960100 | 2.22 | -0.07 | -3.06 | 2.24 | 2.32 | 2.17 | 3184082 |
| 1733873700 | 2.29 | 0.02 | 0.88 | 2.3 | 2.3319 | 2.21 | 49592 |
| 1733787300 | 2.27 | 0.09 | 3.89 | 2.18 | 2.43 | 2.18 | 62725 |
| 1733528100 | 2.185 | -0.14 | -5.82 | 2.27 | 2.327 | 2.14 | 127557 |
| 1733441700 | 2.32 | 0 | 0.00 | 2.3 | 2.34 | 2.27 | 69021 |
| 1733355300 | 2.32 | -0.15 | -5.88 | 2.5 | 2.6674 | 2.3 | 81752 |
| 1733268900 | 2.465 | -0.01 | -0.20 | 2.46 | 2.48 | 2.36 | 55104 |
| 1733182500 | 2.47 | 0.03 | 1.23 | 2.47 | 2.5 | 2.35 | 45550 |
| 1732917840 | 2.44 | 0.03 | 1.24 | 2.29 | 2.44 | 2.29 | 61235 |
| 1732750500 | 2.41 | 0.04 | 1.69 | 2.37 | 2.41 | 2.32 | 47629 |
| 1732664100 | 2.37 | -0.1 | -4.05 | 2.52 | 2.6 | 2.32 | 125412 |
| 1732577700 | 2.47 | 0 | 0.00 | 2.49 | 2.6 | 2.46 | 74372 |
| 1732318500 | 2.47 | -0.02 | -0.80 | 2.41 | 2.57 | 2.41 | 32277 |
| 1732232100 | 2.49 | 0.04 | 1.63 | 2.47 | 2.62 | 2.4501 | 53225 |
| 1732145700 | 2.45 | 0.06 | 2.51 | 2.43 | 2.6686 | 2.3943 | 56567 |
| 1732059300 | 2.39 | 0.03 | 1.27 | 2.35 | 2.62 | 2.35 | 79781 |
| 1731972900 | 2.36 | -0.09 | -3.67 | 2.47 | 2.6385 | 2.34 | 78779 |
| 1731713700 | 2.45 | -0.07 | -2.78 | 2.54 | 2.57 | 2.4108 | 46988 |
| 1731627300 | 2.52 | -0.11 | -4.18 | 2.61 | 2.61 | 2.45 | 38377 |
| 1731540900 | 2.63 | -0.01 | -0.38 | 2.62 | 2.65 | 2.5 | 44257 |
| 1731454500 | 2.64 | 0.1 | 3.94 | 2.54 | 2.66 | 2.5244 | 54433 |
| 1731368100 | 2.54 | -0.03 | -0.97 | 2.56 | 2.7229 | 2.47 | 39438 |
| 1731108900 | 2.565 | -0.17 | -6.04 | 2.65 | 2.65 | 2.42 | 100295 |
| 1731022500 | 2.73 | -0.11 | -3.70 | 2.75 | 2.8765 | 2.72 | 24022 |
| 1730936100 | 2.835 | 0.08 | 2.72 | 2.82 | 2.91 | 2.7607 | 26657 |
| 1730849700 | 2.7599999 | 0.07 | 2.60 | 2.7 | 2.87 | 2.7 | 3143284 |
| 1730763300 | 2.69 | -0.17 | -5.94 | 2.8 | 2.855 | 2.65 | 62170 |
| 1730500500 | 2.86 | -0.04 | -1.38 | 2.97 | 2.97 | 2.83 | 23784 |
| 1730414100 | 2.9 | -0.09 | -3.01 | 2.96 | 3.04 | 2.8 | 64790 |
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
