Premium
PMGC Holdings Inc (ELAB)
NASDAQ
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 4.18 | 354.237288136 | 1.18 | 7.38 | 0.6273 | 476745 | 1.05949661 | CS |
| 4 | 3.67 | 217.159763314 | 1.69 | 7.38 | 0.6273 | 308603 | 1.32779855 | CS |
| 12 | 3.35 | 166.666666667 | 2.01 | 7.38 | 0.6273 | 2301569 | 2.71101081 | CS |
| 26 | -52.64 | -90.7586206897 | 58 | 75 | 0.6273 | 68666256 | 7.19528196 | CS |
| 52 | -146.16 | -96.4625131996 | 151.52 | 165.96 | 0.6273 | 34224391 | 8.24024632 | CS |
| 156 | -794.64 | -99.33 | 800 | 848.84 | 0.6273 | 26689136 | 10.93130051 | CS |
| 260 | -794.64 | -99.33 | 800 | 848.84 | 0.6273 | 26689136 | 10.93130051 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741646100 | 5.1601 | 4.44 | 616.68 | 4.68 | 6.03 | 4.41 | 158286 |
| 1741390500 | 0.72 | -0.0031 | -0.43 | 0.6599 | 0.76 | 0.6273 | 558894 |
| 1741304100 | 0.7231 | -0.5069 | -41.21 | 0.889 | 0.889 | 0.6542 | 1498603 |
| 1741217700 | 1.23 | 0.03 | 2.50 | 1.18 | 1.245 | 1.17 | 93449 |
| 1741131300 | 1.2 | -0.01 | -0.83 | 1.16 | 1.21 | 1.1399999 | 131963 |
| 1741044900 | 1.21 | -0.04 | -2.81 | 1.29 | 1.32 | 1.2 | 104109 |
| 1740785700 | 1.245 | 0.06 | 4.62 | 1.2 | 1.2995 | 1.19 | 253916 |
| 1740699300 | 1.19 | -0.06 | -4.80 | 1.27 | 1.28 | 1.18 | 180556 |
| 1740612900 | 1.25 | 0.04 | 3.31 | 1.2 | 1.33 | 1.18 | 302611 |
| 1740526500 | 1.21 | -0.36 | -22.93 | 1.31 | 1.3701 | 1.16 | 438335 |
| 1740440100 | 1.57 | -0.08 | -4.85 | 1.6299999 | 1.67 | 1.53 | 237114 |
| 1740180900 | 1.65 | 0.02 | 1.23 | 1.6399999 | 1.71 | 1.6001 | 372308 |
| 1740094500 | 1.6299999 | -0.07 | -4.12 | 1.69 | 1.7 | 1.62 | 177183 |
| 1740008100 | 1.7 | 0.04 | 2.41 | 1.66 | 1.74 | 1.66 | 237097 |
| 1739921700 | 1.66 | -0.04 | -2.35 | 1.74 | 1.75 | 1.66 | 321395 |
| 1739576100 | 1.7 | 0 | 0.00 | 1.69 | 1.75 | 1.683124 | 158165 |
| 1739489700 | 1.7 | -0.05 | -2.86 | 1.7 | 1.76 | 1.68 | 229254 |
| 1739403300 | 1.75 | 0.05 | 2.94 | 1.65 | 1.795 | 1.5982 | 296047 |
| 1739316900 | 1.7 | -0.01 | -0.58 | 1.69 | 1.74 | 1.6543 | 245536 |
| 1739230500 | 1.71 | -0.17 | -9.04 | 1.89 | 1.89 | 1.69 | 497564 |
| 1738971300 | 1.88 | 0.03 | 1.62 | 1.92 | 1.93 | 1.86 | 531751 |
| 1738884900 | 1.85 | 0.1 | 5.71 | 1.8 | 1.89 | 1.7498 | 629959 |
| 1738798500 | 1.75 | 0.01 | 0.57 | 1.78 | 1.79 | 1.69 | 354276 |
| 1738712100 | 1.74 | 0.01 | 0.58 | 1.82 | 1.8455 | 1.6648 | 1144285 |
| 1738625700 | 1.73 | 0.02 | 1.17 | 1.67 | 1.8 | 1.67 | 422337 |
| 1738366500 | 1.71 | 0.01 | 0.59 | 1.68 | 1.77 | 1.6399999 | 881522 |
| 1738280100 | 1.7 | -0.03 | -1.73 | 1.6299999 | 1.77 | 1.61 | 2535545 |
| 1738193700 | 1.73 | -0.19 | -9.90 | 1.89 | 1.9097 | 1.69 | 745028 |
| 1738107300 | 1.92 | -0.13 | -6.34 | 2 | 2.02 | 1.86 | 743514 |
| 1738020900 | 2.05 | -1.05 | -33.87 | 1.98 | 2.1 | 1.68 | 3642447 |
| 1737761700 | 3.1 | 1.09 | 54.23 | 3.96 | 4.05 | 2.7799999 | 76363557 |
| 1737675300 | 2.0099999 | 0 | 0.00 | 2.0099999 | 2.0099999 | 2.0099999 | 0 |
| 1737588900 | 2.0099999 | -0.1 | -4.74 | 2.11 | 2.11 | 2.0099999 | 123663 |
| 1737502500 | 2.11 | -0.02 | -0.94 | 2.17 | 2.17 | 2.0436 | 188913 |
| 1737156900 | 2.13 | -0.02 | -0.93 | 2.13 | 2.16 | 2.07 | 124604 |
| 1737070500 | 2.15 | -0.01 | -0.46 | 2.19 | 2.22 | 2.0602999 | 101245 |
| 1736984100 | 2.16 | -0.15 | -6.49 | 2.2 | 2.2399 | 2.0546 | 216785 |
| 1736897700 | 2.31 | 0.22 | 10.53 | 2.09 | 2.4 | 2.02 | 804990 |
| 1736811300 | 2.09 | 0.03 | 1.46 | 2.0099999 | 2.17 | 1.96 | 199964 |
| 1736552100 | 2.06 | -0.05 | -2.37 | 2.1 | 2.14 | 2 | 239970 |
| 1736379300 | 2.11 | -0.23 | -9.83 | 2.34 | 2.34 | 2.0701 | 334180 |
| 1736292900 | 2.34 | 0.02 | 0.86 | 2.32 | 2.4694 | 2.23 | 369348 |
| 1736206500 | 2.32 | -0.18 | -7.20 | 2.45 | 2.55 | 2.305 | 449483 |
| 1735947300 | 2.5 | 0.02 | 0.81 | 2.5 | 2.6 | 2.43 | 360867 |
| 1735860900 | 2.48 | 0.19 | 8.30 | 2.42 | 2.68 | 2.33 | 958258 |
| 1735688100 | 2.29 | -0.09 | -3.78 | 2.4 | 2.4299 | 2.23 | 516987 |
| 1735601700 | 2.38 | -0.06 | -2.46 | 2.32 | 2.45 | 2.232 | 444743 |
| 1735342500 | 2.44 | 0.03 | 1.24 | 2.38 | 2.4897999 | 2.3062 | 308018 |
| 1735256100 | 2.41 | 0.06 | 2.55 | 2.35 | 2.49 | 2.1684 | 431531 |
| 1735077840 | 2.35 | -0.26 | -9.96 | 2.58 | 2.58 | 2.25 | 380783 |
| 1734996900 | 2.61 | 0.05 | 1.95 | 2.56 | 2.66 | 2.3 | 410762 |
| 1734737700 | 2.56 | 0.21 | 8.94 | 2.57 | 2.7 | 2.08 | 1251645 |
| 1734651300 | 2.35 | 0.2 | 9.30 | 3.19 | 3.56 | 2.1601 | 19944220 |
| 1734564900 | 2.15 | 0.18 | 9.14 | 2.0099999 | 2.21 | 2.0001 | 1709017 |
| 1734478500 | 1.97 | -0.09 | -4.37 | 2.0099999 | 2.23 | 1.86 | 408467 |
| 1734392100 | 2.06 | -0.23 | -10.04 | 2.24 | 2.24 | 2.0099999 | 439928 |
| 1734132900 | 2.29 | 0.06 | 2.69 | 2.23 | 2.395 | 2.18 | 376380 |
| 1734046500 | 2.23 | -0.26 | -10.44 | 2.42 | 2.4605 | 2.1801 | 366081 |
| 1733960100 | 2.49 | -0.08 | -3.11 | 2.37 | 2.55 | 2.1295 | 639368 |
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
