Premium
Genenta Science SPA (GNTA)
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 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734737700 | 5.01 | -0.35 | -6.53 | 5.22 | 5.39 | 5.01 | 4738 |
| 1734651300 | 5.36 | 0.21 | 4.08 | 5.2699999 | 5.5 | 4.95 | 19527 |
| 1734564900 | 5.15 | 0.03 | 0.59 | 5.14 | 5.25 | 5.14 | 1922 |
| 1734478500 | 5.12 | -0.18 | -3.40 | 5.3 | 5.3 | 4.6 | 4747 |
| 1734392100 | 5.3 | 0.17 | 3.31 | 5.3 | 5.3 | 5.13 | 2316 |
| 1734132900 | 5.13 | -0.17 | -3.21 | 5.24 | 5.3 | 5.13 | 12400 |
| 1734046500 | 5.3 | 0.13 | 2.42 | 5.18 | 5.3 | 5.15 | 966 |
| 1733960100 | 5.175 | 0 | 0.10 | 5.18 | 5.2699999 | 5.0599999 | 4825 |
| 1733873700 | 5.17 | -0.05 | -0.96 | 5.11 | 5.17 | 5.05 | 2275 |
| 1733787300 | 5.22 | -0.03 | -0.57 | 5.14 | 5.24 | 5.01 | 2615 |
| 1733528100 | 5.2499 | -0.01 | -0.12 | 5.25 | 5.25 | 5.07 | 1915 |
| 1733441700 | 5.256 | 0.01 | 0.11 | 5.28 | 5.28 | 5.0599999 | 1895 |
| 1733355300 | 5.25 | 0.13 | 2.52 | 5.15 | 5.25 | 5.1 | 3640 |
| 1733268900 | 5.1212 | -0.18 | -3.37 | 5.5 | 5.5 | 4.8099999 | 12433 |
| 1733182500 | 5.3 | -0.23 | -4.16 | 5.5 | 5.5 | 5.2 | 2742 |
| 1732917840 | 5.53 | 0.15 | 2.79 | 5.89 | 5.89 | 5.15 | 6115 |
| 1732750500 | 5.38 | 0.6 | 12.55 | 4.67 | 5.68 | 4.6011 | 12435 |
| 1732664100 | 4.78 | -0.01 | -0.21 | 4.66 | 4.9 | 4.66 | 4243 |
| 1732577700 | 4.79 | 0.1 | 2.05 | 4.72 | 5.2 | 4.5 | 4934 |
| 1732318500 | 4.694 | -0.11 | -2.21 | 4.99 | 5 | 4.66 | 8415 |
| 1732232100 | 4.8 | 0.1 | 2.13 | 4.74 | 5 | 4.6 | 5641 |
| 1732145700 | 4.7 | -0.24 | -4.86 | 4.95 | 4.95 | 4.44 | 8527 |
| 1732059300 | 4.94 | 0.04 | 0.82 | 4.9 | 4.95 | 4.9 | 2733 |
| 1731972900 | 4.9 | -0.12 | -2.39 | 5.05 | 5.05 | 4.8099999 | 1428 |
| 1731713700 | 5.0199999 | 0.13 | 2.66 | 5.2 | 5.2 | 4.8099999 | 6439 |
| 1731627300 | 4.89 | -0.11 | -2.20 | 5.19 | 5.19 | 4.78 | 4749 |
| 1731540900 | 4.9999 | 0.19 | 3.95 | 4.76 | 5 | 4.72 | 4469 |
| 1731454500 | 4.8099999 | -0.05 | -0.97 | 4.89 | 5.44 | 4.61 | 11414 |
| 1731368100 | 4.857 | -0.04 | -0.88 | 5.28 | 5.28 | 4.75 | 3119 |
| 1731108900 | 4.9 | 0.04 | 0.82 | 5.0599999 | 5.0599999 | 4.61 | 17568 |
| 1731022500 | 4.86 | -0.13 | -2.61 | 4.61 | 5.13 | 4.61 | 3696 |
| 1730936100 | 4.99 | 0.36 | 7.78 | 4.8 | 5.19 | 4.8 | 2357 |
| 1730849700 | 4.63 | -0.67 | -12.64 | 5.4 | 5.4 | 4.63 | 18266 |
| 1730763300 | 5.3 | -0.15 | -2.75 | 5.49 | 5.49 | 5.15 | 5042 |
| 1730500500 | 5.45 | 0.35 | 6.86 | 5.24 | 5.45 | 5.19 | 6175 |
| 1730414100 | 5.1 | -0.24 | -4.40 | 5.4 | 5.44 | 5.0199999 | 10086 |
| 1730327700 | 5.335 | -0.02 | -0.28 | 5.35 | 5.49 | 5.1 | 14007 |
| 1730241300 | 5.35 | -0.05 | -0.93 | 5.47 | 5.5 | 5.2 | 5226 |
| 1730154900 | 5.4 | 0.18 | 3.37 | 5.5 | 5.5 | 5.15 | 7008 |
| 1729895700 | 5.2241 | -0.13 | -2.35 | 5.35 | 5.35 | 4.89 | 8137 |
| 1729809300 | 5.35 | 0.14 | 2.69 | 5.35 | 5.35 | 5.3000999 | 5272 |
| 1729722900 | 5.21 | 0.21 | 4.20 | 5.35 | 5.35 | 4.85 | 7123 |
| 1729636500 | 5 | -0.35 | -6.54 | 5.5199999 | 5.64 | 4.88 | 10731 |
| 1729550100 | 5.35 | -0.15 | -2.73 | 4.95 | 5.92 | 4.44 | 19085 |
| 1729290900 | 5.5 | -0.26 | -4.51 | 5.61 | 6 | 5.4215 | 59630 |
| 1729204500 | 5.76 | -0.09 | -1.54 | 6.15 | 6.2 | 5.6653 | 57086 |
| 1729118100 | 5.85 | 0.05 | 0.86 | 6 | 6.05 | 5.26 | 26106 |
| 1729031700 | 5.8 | 0 | 0.00 | 5.85 | 6.3 | 5.6 | 9859 |
| 1728945300 | 5.8 | 0 | 0.00 | 5.99 | 6.5 | 5.62 | 18452 |
| 1728686100 | 5.8 | -1.12 | -16.18 | 7.13 | 7.13 | 5.61 | 82375 |
| 1728599700 | 6.92 | 1.31 | 23.30 | 5.85 | 7.28 | 5.66 | 113732 |
| 1728513300 | 5.6124 | 0.61 | 12.25 | 5.15 | 5.7 | 4.65 | 28438 |
| 1728426900 | 5 | 0.19 | 3.95 | 4.89 | 5.3465 | 4.8099999 | 47761 |
| 1728340500 | 4.8099999 | 0.41 | 9.32 | 4.49 | 4.88 | 4.45 | 25701 |
| 1728081300 | 4.4 | 0 | 0.00 | 4.5 | 4.54 | 4.4 | 5424 |
| 1727994900 | 4.4 | -0.07 | -1.57 | 4.5 | 4.5 | 4.39 | 18234 |
| 1727908500 | 4.47 | 0.39 | 9.56 | 4.19 | 4.5 | 4.18 | 13089 |
| 1727822100 | 4.08 | -0.19 | -4.45 | 4.25 | 4.25 | 4.01 | 12741 |
| 1727735700 | 4.2701 | 0.35 | 8.88 | 4.135 | 4.5 | 3.912 | 25550 |
| 1727476500 | 3.922 | -0.15 | -3.75 | 4.13 | 4.41 | 3.86 | 8768 |
| 1727390100 | 4.075 | 0.07 | 1.87 | 4.19 | 4.19 | 4.075 | 458 |
| 1727303700 | 4.0001 | -0 | -0.12 | 4.2 | 4.2 | 3.9 | 4710 |
| 1727217300 | 4.005 | 0.31 | 8.24 | 4.0599999 | 4.297265 | 3.86 | 2604 |
| 1727130900 | 3.7 | 0.19 | 5.41 | 3.59 | 3.9513 | 3.59 | 3795 |
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
