Premium
Ekso Bionics Holdings Inc (EKSO)
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 | -0.011 | -1.74326465927 | 0.631 | 0.7 | 0.5801 | 90953 | 0.60946559 | CS |
| 4 | -0.0772 | -11.0728628801 | 0.6972 | 0.75 | 0.5 | 131365 | 0.63978757 | CS |
| 12 | -0.39 | -38.6138613861 | 1.01 | 1.155 | 0.5 | 101777 | 0.76995139 | CS |
| 26 | -0.39 | -38.6138613861 | 1.01 | 1.53 | 0.5 | 92853 | 0.95129439 | CS |
| 52 | -1.05 | -62.874251497 | 1.67 | 3.1285 | 0.5 | 119137 | 1.50739801 | CS |
| 156 | -2.38 | -79.3333333333 | 3 | 3.15 | 0.5 | 117460 | 1.83438709 | CS |
| 260 | 0.24 | 63.1578947368 | 0.38 | 14.98 | 0.15 | 330052 | 5.00485483 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 0.61 | 0.005 | 0.83 | 0.601 | 0.6179 | 0.6 | 58420 |
| 1734996900 | 0.605 | 0.0249001 | 4.29 | 0.6061 | 0.6379 | 0.594 | 59378 |
| 1734737700 | 0.5800999 | -0.0659 | -10.20 | 0.6163 | 0.6408 | 0.5800999 | 126972 |
| 1734651300 | 0.646 | 0.015 | 2.38 | 0.631 | 0.7 | 0.62 | 111825 |
| 1734564900 | 0.631 | -0.086 | -11.99 | 0.72 | 0.7473999 | 0.6302 | 208254 |
| 1734478500 | 0.717 | 0.0771 | 12.05 | 0.6899999 | 0.75 | 0.66 | 214397 |
| 1734392100 | 0.6399 | 0.0732 | 12.92 | 0.577901 | 0.6401 | 0.5699999 | 190462 |
| 1734132900 | 0.5667 | -0.0043 | -0.75 | 0.615 | 0.63 | 0.5659999 | 230520 |
| 1734046500 | 0.5709999 | -0.0671 | -10.52 | 0.6363 | 0.6363 | 0.5 | 266372 |
| 1733960100 | 0.6381 | -0.0369 | -5.47 | 0.66 | 0.6601 | 0.627 | 138148 |
| 1733873700 | 0.675 | -0.022 | -3.16 | 0.6852 | 0.6949999 | 0.665 | 37982 |
| 1733787300 | 0.6969999 | 0.0193999 | 2.86 | 0.6804 | 0.72 | 0.67 | 74041 |
| 1733528100 | 0.6776 | 0.0091 | 1.36 | 0.67375 | 0.7 | 0.6644 | 143544 |
| 1733441700 | 0.6685 | -0.0305 | -4.36 | 0.68 | 0.706 | 0.667 | 108331 |
| 1733355300 | 0.699 | 0.0100001 | 1.45 | 0.676 | 0.7 | 0.67 | 67183 |
| 1733268900 | 0.6889999 | -0.0013 | -0.19 | 0.7199 | 0.72 | 0.6687999 | 56725 |
| 1733182500 | 0.6903 | -0.0047 | -0.68 | 0.719 | 0.72 | 0.6699 | 101534 |
| 1732917840 | 0.6949999 | 0.0309999 | 4.67 | 0.6972 | 0.706 | 0.66 | 86729 |
| 1732750500 | 0.664 | -0.0082 | -1.22 | 0.67 | 0.7014 | 0.6565 | 158869 |
| 1732664100 | 0.6722 | -0.0183 | -2.65 | 0.736 | 0.736 | 0.67 | 151511 |
| 1732577700 | 0.6905 | -0.0005 | -0.07 | 0.71 | 0.735 | 0.68 | 146400 |
| 1732318500 | 0.6909999 | -0.029 | -4.03 | 0.7000999 | 0.74 | 0.67 | 129188 |
| 1732232100 | 0.72 | 0.001 | 0.14 | 0.73 | 0.734506 | 0.7 | 75416 |
| 1732145700 | 0.719 | 0.012 | 1.70 | 0.766 | 0.7875 | 0.7 | 84636 |
| 1732059300 | 0.707 | -0.0097 | -1.35 | 0.7167 | 0.7167 | 0.707 | 93644 |
| 1731972900 | 0.7167 | -0.0333 | -4.44 | 0.766 | 0.79 | 0.707 | 89431 |
| 1731713700 | 0.75 | -0.009 | -1.19 | 0.781 | 0.781 | 0.7204 | 57119 |
| 1731627300 | 0.759 | -0.01 | -1.30 | 0.79 | 0.79 | 0.7156 | 64894 |
| 1731540900 | 0.769 | 0 | 0.00 | 0.7959 | 0.7959 | 0.7373 | 97194 |
| 1731454500 | 0.769 | -0.005 | -0.65 | 0.8199999 | 0.826 | 0.76 | 146177 |
| 1731368100 | 0.774 | -0.086 | -10.00 | 0.8689 | 0.877 | 0.774 | 293253 |
| 1731108900 | 0.86 | -0.0303 | -3.40 | 0.91 | 0.92 | 0.83 | 146362 |
| 1731022500 | 0.8903 | -0.0172 | -1.90 | 0.9074 | 0.9075 | 0.87 | 39197 |
| 1730936100 | 0.9075 | 0.0175 | 1.97 | 0.91 | 0.9368 | 0.876 | 74642 |
| 1730849700 | 0.89 | 0.019 | 2.18 | 0.8942 | 0.91 | 0.87 | 46451 |
| 1730763300 | 0.871 | -0.0161 | -1.81 | 0.91 | 0.968 | 0.87 | 100679 |
| 1730500500 | 0.8871 | 0.0311 | 3.63 | 0.86 | 0.909 | 0.86 | 60713 |
| 1730414100 | 0.856 | -0.076 | -8.15 | 0.94 | 0.9401 | 0.856 | 147501 |
| 1730327700 | 0.932 | -0.0282 | -2.94 | 0.9799 | 1 | 0.92 | 91001 |
| 1730241300 | 0.9602 | -0.1698 | -15.03 | 0.9643 | 1.03 | 0.9 | 241459 |
| 1730154900 | 1.1299999 | 0.09 | 8.65 | 1.06 | 1.155 | 1.05 | 236704 |
| 1729895700 | 1.04 | 0.02 | 1.96 | 1 | 1.06 | 1 | 56573 |
| 1729809300 | 1.02 | -0.01 | -0.97 | 1.05 | 1.05 | 0.98 | 29967 |
| 1729722900 | 1.03 | -0.01 | -0.96 | 1.03 | 1.04 | 1 | 53693 |
| 1729636500 | 1.04 | 0.01 | 0.97 | 1.03 | 1.0528 | 1.01 | 15219 |
| 1729550100 | 1.03 | -0.02 | -1.90 | 1.05 | 1.06 | 1.01 | 22312 |
| 1729290900 | 1.05 | 0.02 | 1.94 | 1.03 | 1.06 | 1.02 | 36715 |
| 1729204500 | 1.03 | -0.05 | -4.63 | 1.08 | 1.08 | 1.03 | 35052 |
| 1729118100 | 1.08 | 0.02 | 1.89 | 1.08 | 1.095 | 1.03 | 36268 |
| 1729031700 | 1.06 | 0.01 | 0.95 | 1.07 | 1.1 | 1.02 | 81552 |
| 1728945300 | 1.05 | -0.01 | -0.94 | 1.02 | 1.0676 | 1.01 | 33930 |
| 1728686100 | 1.06 | 0.04 | 3.92 | 1.01 | 1.08 | 1 | 27262 |
| 1728599700 | 1.02 | -0 | -0.16 | 1.02 | 1.05 | 1.01 | 31553 |
| 1728513300 | 1.0216 | 0 | 0.16 | 1.01 | 1.0499 | 1.01 | 36862 |
| 1728426900 | 1.02 | -0.01 | -0.97 | 1.02 | 1.0290999 | 1.01 | 21527 |
| 1728340500 | 1.03 | -0.01 | -0.96 | 1.04 | 1.0589 | 0.9982 | 28350 |
| 1728081300 | 1.04 | 0.02 | 1.96 | 1.0848 | 1.0873 | 1.01 | 26328 |
| 1727994900 | 1.02 | 0.01 | 0.99 | 1.07 | 1.07 | 1.01 | 68005 |
| 1727908500 | 1.01 | -0.1 | -9.01 | 1.072 | 1.1 | 1 | 46651 |
| 1727822100 | 1.11 | -0.05 | -4.31 | 1.15 | 1.15 | 1.04 | 19659 |
| 1727735520 | 1.16 | -0.04 | -3.33 | 1.17 | 1.19 | 1.1 | 53814 |
| 1727476500 | 1.2 | 0.02 | 1.69 | 1.17 | 1.21 | 1.1435 | 14437 |
| 1727390100 | 1.18 | -0.01 | -0.85 | 1.21 | 1.21 | 1.1399999 | 51057 |
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
