Premium
Fractyl Health Inc (GUTS)
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 | -0.0041 | -0.525641025641 | 0.78 | 0.83 | 0.76 | 956203 | 0.78822539 | CS |
| 4 | 0.1005 | 14.880071069 | 0.6754 | 0.9 | 0.658 | 1573095 | 0.79914163 | CS |
| 12 | 0.2981 | 62.3901213897 | 0.4778 | 1.03 | 0.4778 | 1919002 | 0.7694839 | CS |
| 26 | -1.2641 | -61.9656862745 | 2.04 | 2.3 | 0.3772 | 3653635 | 0.75153154 | CS |
| 52 | -0.8741 | -52.9757575758 | 1.65 | 2.445 | 0.3772 | 3188817 | 1.10579755 | CS |
| 156 | -12.9741 | -94.3570909091 | 13.75 | 14.5 | 0.3772 | 1521552 | 1.42349467 | CS |
| 260 | -12.9741 | -94.3570909091 | 13.75 | 14.5 | 0.3772 | 1521552 | 1.42349467 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783377300 | 0.8058999 | 0.0438999 | 5.76 | 0.7732 | 0.8198 | 0.7623 | 1397155 |
| 1783031700 | 0.762 | -0.0205 | -2.62 | 0.78 | 0.805 | 0.76 | 841533 |
| 1782945300 | 0.7825 | -0.0119 | -1.50 | 0.83 | 0.83 | 0.7825 | 1043558 |
| 1782858900 | 0.7944 | -0.0012 | -0.15 | 0.78 | 0.8159 | 0.77 | 542564 |
| 1782772500 | 0.7956 | 0.0526 | 7.08 | 0.7571 | 0.8 | 0.7533 | 530415 |
| 1782513300 | 0.743 | -0.0559 | -7.00 | 0.78 | 0.8149999 | 0.743 | 1526060 |
| 1782426900 | 0.7989 | 0.0239 | 3.08 | 0.7756999 | 0.8098999 | 0.7701 | 695596 |
| 1782340500 | 0.775 | -0.052 | -6.29 | 0.8270999 | 0.8439 | 0.775 | 916063 |
| 1782254100 | 0.827 | -0.042 | -4.83 | 0.831 | 0.8493 | 0.8199999 | 593876 |
| 1782167700 | 0.869 | 0.0107 | 1.25 | 0.8583 | 0.87 | 0.8 | 1792087 |
| 1781822100 | 0.8583 | 0.0083 | 0.98 | 0.8722 | 0.8999 | 0.8286 | 1406864 |
| 1781735700 | 0.85 | 0.074 | 9.54 | 0.8 | 0.9 | 0.7881 | 2394627 |
| 1781649300 | 0.776 | -0.0751 | -8.82 | 0.8696 | 0.8696 | 0.776 | 6894637 |
| 1781562900 | 0.8511 | 0.0011 | 0.13 | 0.857 | 0.872 | 0.8223009 | 1734068 |
| 1781303700 | 0.85 | 0.1261 | 17.42 | 0.759 | 0.8634 | 0.74 | 3085307 |
| 1781217300 | 0.7239 | -0.0079 | -1.08 | 0.72 | 0.74 | 0.7 | 610686 |
| 1781130900 | 0.7318 | 0.0677 | 10.19 | 0.68 | 0.75 | 0.6777 | 1113100 |
| 1781044500 | 0.6641 | -0.0059 | -0.88 | 0.6754 | 0.7 | 0.658 | 1197515 |
| 1780958100 | 0.67 | -0.0086 | -1.27 | 0.68 | 0.6899999 | 0.661 | 862937 |
| 1780698900 | 0.6786 | -0.055 | -7.50 | 0.735 | 0.735 | 0.65 | 2941657 |
| 1780612500 | 0.7336 | -0.0264 | -3.47 | 0.7785 | 0.8108 | 0.7 | 2162796 |
| 1780526100 | 0.76 | -0.0297 | -3.76 | 0.7963 | 0.8156 | 0.7314 | 1276697 |
| 1780439700 | 0.7897 | -0.0775 | -8.94 | 0.8623 | 0.8623 | 0.783 | 1555061 |
| 1780353300 | 0.8672 | 0.061 | 7.57 | 0.7971 | 0.8714 | 0.775 | 1378888 |
| 1780094100 | 0.8062 | -0.0348 | -4.14 | 0.8139999 | 0.83 | 0.79 | 1571078 |
| 1780007700 | 0.841 | -0.0182 | -2.12 | 0.8595 | 0.86 | 0.782 | 1425949 |
| 1779921300 | 0.8592 | -0.0586 | -6.38 | 0.9189 | 0.9243 | 0.8562 | 1047218 |
| 1779834900 | 0.9178 | 0.0082 | 0.90 | 0.91 | 0.9199 | 0.866 | 1714396 |
| 1779489300 | 0.9096 | -0.0104 | -1.13 | 0.95 | 0.95 | 0.8706 | 1881569 |
| 1779402900 | 0.92 | -0.0013 | -0.14 | 0.9 | 0.92 | 0.8611 | 1544244 |
| 1779316500 | 0.9213 | 0.1042 | 12.75 | 0.8389 | 0.9213 | 0.795 | 1680739 |
| 1779230100 | 0.8171 | 0.0107 | 1.33 | 0.8025 | 0.8199999 | 0.7559 | 1067603 |
| 1779143700 | 0.8064 | -0.0542 | -6.30 | 0.88 | 0.88 | 0.7521 | 2202374 |
| 1778884500 | 0.8606 | -0.0934 | -9.79 | 0.9304 | 0.9304 | 0.8254 | 2777929 |
| 1778798100 | 0.954 | 0.0057 | 0.60 | 1 | 1.03 | 0.91 | 5084860 |
| 1778711700 | 0.9483 | 0.2143 | 29.20 | 0.785 | 0.9495 | 0.752 | 9680980 |
| 1778625300 | 0.734 | -0.035 | -4.55 | 0.8098999 | 0.8098999 | 0.734 | 2171386 |
| 1778538900 | 0.769 | 0.0143 | 1.89 | 0.7793 | 0.8199999 | 0.7437 | 3175218 |
| 1778279700 | 0.7547 | 0.0066 | 0.88 | 0.75 | 0.7592 | 0.7218 | 1167041 |
| 1778193300 | 0.7481 | 0.0129 | 1.75 | 0.7447 | 0.7681 | 0.71 | 1804758 |
| 1778106900 | 0.7352 | 0.0413 | 5.95 | 0.6964 | 0.74415 | 0.671 | 1113091 |
| 1778020500 | 0.6939 | -0.0332 | -4.57 | 0.7389 | 0.746 | 0.6666 | 1794892 |
| 1777934100 | 0.7271 | 0.0278 | 3.98 | 0.6949999 | 0.7511 | 0.6931 | 1677826 |
| 1777674900 | 0.6993 | 0.0618 | 9.69 | 0.65 | 0.7059 | 0.615 | 2610018 |
| 1777588500 | 0.6375 | 0.0355 | 5.90 | 0.6153999 | 0.64 | 0.5840999 | 1526555 |
| 1777502100 | 0.602 | -0.0543 | -8.27 | 0.6521 | 0.66 | 0.5904 | 3103204 |
| 1777415700 | 0.6563 | 0.0032 | 0.49 | 0.659 | 0.665 | 0.640201 | 1162730 |
| 1777329300 | 0.6531 | 0.0331 | 5.34 | 0.6314999 | 0.6682 | 0.6232 | 2023893 |
| 1777070100 | 0.62 | 0.039 | 6.71 | 0.59 | 0.6353 | 0.581 | 2481462 |
| 1776983700 | 0.581 | -0.0095 | -1.61 | 0.595 | 0.595 | 0.56 | 1192582 |
| 1776897300 | 0.5905 | 0.0155 | 2.70 | 0.5826 | 0.5994 | 0.576 | 1018166 |
| 1776810900 | 0.575 | -0.0005 | -0.09 | 0.58 | 0.6188 | 0.5637 | 2125887 |
| 1776724500 | 0.5755 | 0.0061 | 1.07 | 0.5593 | 0.58 | 0.5358 | 1352283 |
| 1776465300 | 0.5694 | 0.055 | 10.69 | 0.5086 | 0.5725 | 0.5058 | 3017668 |
| 1776378900 | 0.5144 | -0.0256 | -4.74 | 0.5336 | 0.5336 | 0.4926 | 1527810 |
| 1776292500 | 0.54 | 0.0313 | 6.15 | 0.5145 | 0.54 | 0.49465 | 1485448 |
| 1776206100 | 0.5087 | 0.0187 | 3.82 | 0.4778 | 0.5159 | 0.4778 | 1678507 |
| 1776119700 | 0.49 | 0.03 | 6.52 | 0.46 | 0.49 | 0.4501 | 1160138 |
| 1775860500 | 0.46 | -0.0098 | -2.09 | 0.463 | 0.466 | 0.4511 | 429412 |
| 1775774100 | 0.4698 | 0.0047 | 1.01 | 0.4618 | 0.47 | 0.4481 | 777482 |
| 1775687700 | 0.4651 | 0.0147 | 3.26 | 0.45505 | 0.4691 | 0.45 | 1204210 |
| 1775601300 | 0.4504 | -0.0066 | -1.44 | 0.4517 | 0.4517 | 0.4256 | 1378281 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
