Premium
IceCure Medical Ltd (ICCM)
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 | -0.04 | -3.14960629921 | 1.27 | 1.27 | 1.16 | 235642 | 1.22515522 | CS |
| 4 | 0.09 | 7.89473684211 | 1.14 | 1.41 | 1.05 | 390600 | 1.24268927 | CS |
| 12 | 0.435 | 54.7169811321 | 0.795 | 1.41 | 0.5341 | 688543 | 0.85085166 | CS |
| 26 | 0.51 | 70.8333333333 | 0.72 | 1.41 | 0.48 | 656237 | 0.75035727 | CS |
| 52 | -0.04 | -3.14960629921 | 1.27 | 1.57 | 0.48 | 552881 | 0.96379936 | CS |
| 156 | -1.02 | -45.3333333333 | 2.25 | 4.73 | 0.48 | 884998 | 1.38464679 | CS |
| 260 | -10.65 | -89.6464646465 | 11.88 | 12.4 | 0.48 | 796385 | 1.44731755 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737502500 | 1.23 | 0.01 | 0.82 | 1.2699 | 1.2699 | 1.2004999 | 158958 |
| 1737156900 | 1.22 | 0 | 0.00 | 1.24 | 1.24 | 1.16 | 287257 |
| 1737070500 | 1.22 | -0.01 | -0.81 | 1.26 | 1.264 | 1.19 | 169396 |
| 1736984100 | 1.23 | -0.01 | -0.81 | 1.27 | 1.27 | 1.17 | 326956 |
| 1736897700 | 1.24 | 0.07 | 5.53 | 1.34 | 1.34 | 1.21 | 408705 |
| 1736811300 | 1.175 | -0.13 | -9.96 | 1.31 | 1.33 | 1.17 | 583787 |
| 1736552100 | 1.305 | 0.01 | 1.16 | 1.275 | 1.31 | 1.21 | 257035 |
| 1736379300 | 1.29 | -0.07 | -5.15 | 1.32 | 1.35 | 1.2 | 389354 |
| 1736292900 | 1.36 | -0.01 | -0.73 | 1.3701 | 1.3899999 | 1.26 | 504726 |
| 1736206500 | 1.37 | 0.07 | 5.38 | 1.362 | 1.41 | 1.33 | 500675 |
| 1735947300 | 1.3 | 0.07 | 5.69 | 1.275 | 1.3 | 1.21 | 787374 |
| 1735860900 | 1.23 | 0.13 | 11.82 | 1.1101 | 1.28 | 1.1101 | 877739 |
| 1735688100 | 1.1 | 0 | 0.00 | 1.12 | 1.12 | 1.08 | 319491 |
| 1735601700 | 1.1 | -0.02 | -1.79 | 1.1 | 1.11 | 1.05 | 272129 |
| 1735342500 | 1.12 | 0 | 0.00 | 1.1122 | 1.1299999 | 1.07 | 212128 |
| 1735256100 | 1.12 | 0.01 | 0.90 | 1.1399999 | 1.1399999 | 1.1 | 193896 |
| 1735077840 | 1.11 | -0.01 | -0.89 | 1.1399999 | 1.1399999 | 1.04 | 307921 |
| 1734996900 | 1.12 | 0 | 0.00 | 1.1399999 | 1.15 | 1.1 | 323830 |
| 1734737700 | 1.12 | -0.03 | -2.61 | 1.145 | 1.19 | 1.11 | 402676 |
| 1734651300 | 1.15 | -0.01 | -0.43 | 1.18 | 1.19 | 1.1203 | 332006 |
| 1734564900 | 1.155 | 0.08 | 6.94 | 1.09 | 1.17 | 1.0888 | 985832 |
| 1734478500 | 1.08 | 0.04 | 3.85 | 1.0102 | 1.1 | 1 | 409231 |
| 1734392100 | 1.04 | -0.03 | -2.80 | 1.11 | 1.12 | 0.9907 | 509228 |
| 1734132900 | 1.07 | 0.13 | 13.83 | 0.98 | 1.0995 | 0.977499 | 1310398 |
| 1734046500 | 0.94 | 0.105 | 12.57 | 0.834501 | 0.9699 | 0.8243 | 803405 |
| 1733960100 | 0.835 | 0.0221 | 2.72 | 0.8199999 | 0.84 | 0.81 | 254196 |
| 1733873700 | 0.8129 | -0.0071 | -0.87 | 0.8101 | 0.81505 | 0.79 | 359131 |
| 1733787300 | 0.8199999 | 0 | 0.00 | 0.8199999 | 0.84 | 0.805 | 189823 |
| 1733528100 | 0.8199999 | -0.009 | -1.09 | 0.811 | 0.8353 | 0.81 | 105276 |
| 1733441700 | 0.829 | 0.0089 | 1.09 | 0.8250499 | 0.85 | 0.79 | 283922 |
| 1733355300 | 0.8201 | 0.0101 | 1.25 | 0.8 | 0.835 | 0.8 | 211828 |
| 1733268900 | 0.81 | -0.004 | -0.49 | 0.8 | 0.8429 | 0.74 | 436927 |
| 1733182500 | 0.8139999 | -0.0182 | -2.19 | 0.835 | 0.839999 | 0.8048999 | 187046 |
| 1732917840 | 0.8322 | 0 | 0.00 | 0.8495 | 0.85 | 0.8149999 | 188628 |
| 1732750500 | 0.8322 | 0.04575 | 5.82 | 0.799999 | 0.85 | 0.79 | 544370 |
| 1732664100 | 0.78645 | 0.00925 | 1.19 | 0.8212 | 0.8709 | 0.76 | 1598033 |
| 1732577700 | 0.7772 | 0.065 | 9.13 | 0.729 | 0.8296 | 0.729 | 1748998 |
| 1732318500 | 0.7122 | 0.1138 | 19.02 | 0.598001 | 0.7564 | 0.591 | 1681366 |
| 1732232100 | 0.5984 | -0.0041 | -0.68 | 0.6032 | 0.61 | 0.56 | 872215 |
| 1732145700 | 0.6025 | -0.0073 | -1.20 | 0.5962499 | 0.62 | 0.592501 | 685357 |
| 1732059300 | 0.6098 | 0.0098 | 1.63 | 0.6 | 0.62 | 0.59 | 539954 |
| 1731972900 | 0.6 | -0.0074 | -1.22 | 0.63 | 0.63 | 0.59 | 410902 |
| 1731713700 | 0.6074 | 0.0174 | 2.95 | 0.5941 | 0.6199 | 0.581 | 433829 |
| 1731627300 | 0.59 | 0.039999 | 7.27 | 0.61 | 0.64 | 0.56 | 1365112 |
| 1731540900 | 0.550001 | -0.040099 | -6.80 | 0.61 | 0.61 | 0.5341 | 1164560 |
| 1731454500 | 0.5901 | -0.0188 | -3.09 | 0.6102 | 0.619 | 0.59 | 492678 |
| 1731368100 | 0.6089 | -0.0442 | -6.77 | 0.6657 | 0.6657 | 0.535 | 2309195 |
| 1731108900 | 0.6531 | -0.0868 | -11.73 | 0.72 | 0.75 | 0.653 | 3293809 |
| 1731022500 | 0.7399 | -0.0802 | -9.78 | 0.841 | 0.84225 | 0.72 | 2283442 |
| 1730936100 | 0.8201 | 0.0301 | 3.81 | 0.75 | 0.8221 | 0.72 | 1008185 |
| 1730849700 | 0.79 | -0.06 | -7.06 | 0.8607 | 0.8607 | 0.7805 | 368280 |
| 1730763300 | 0.85 | 0.039 | 4.81 | 0.81 | 0.8699 | 0.77 | 616965 |
| 1730500500 | 0.811 | -0.009 | -1.10 | 0.8209999 | 0.8209999 | 0.78 | 291944 |
| 1730414100 | 0.8199999 | -0.025 | -2.96 | 0.84 | 0.87 | 0.72 | 911248 |
| 1730327700 | 0.845 | 0.065 | 8.33 | 0.795 | 0.9 | 0.7906 | 1398528 |
| 1730241300 | 0.78 | 0.12 | 18.18 | 0.7062 | 0.8394 | 0.7062 | 2721034 |
| 1730154900 | 0.66 | 0.04 | 6.45 | 0.6247 | 0.68 | 0.61 | 736105 |
| 1729895700 | 0.62 | 0.07 | 12.73 | 0.5547 | 0.6475 | 0.55 | 794883 |
| 1729809300 | 0.55 | 0 | 0.00 | 0.5508999 | 0.5649 | 0.531 | 269582 |
| 1729722900 | 0.55 | -0.0187 | -3.29 | 0.56 | 0.56 | 0.54 | 257723 |
| 1729636500 | 0.5687 | -0.0063 | -1.10 | 0.5699999 | 0.5805 | 0.5346 | 249408 |
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
