Premium
Klotho Neurosciences Inc (KLTO)
NASDAQ
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0559 | -10.4388422035 | 0.5355 | 0.5405 | 0.448118 | 217176 | 0.47497484 | CS |
| 4 | 0.033401 | 7.48567343271 | 0.446199 | 0.94725 | 0.42 | 1603050 | 0.63055871 | CS |
| 12 | -0.2304 | -32.4507042254 | 0.71 | 0.94725 | 0.26 | 904253 | 0.52313217 | CS |
| 26 | -0.3643 | -43.1686218746 | 0.8439 | 0.99 | 0.26 | 742454 | 0.54054357 | CS |
| 52 | -0.3643 | -43.1686218746 | 0.8439 | 0.99 | 0.26 | 742454 | 0.54054357 | CS |
| 156 | -0.3643 | -43.1686218746 | 0.8439 | 0.99 | 0.26 | 742454 | 0.54054357 | CS |
| 260 | -0.3643 | -43.1686218746 | 0.8439 | 0.99 | 0.26 | 742454 | 0.54054357 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736811300 | 0.4796 | -0.0154 | -3.11 | 0.5 | 0.5 | 0.454 | 53881 |
| 1736552100 | 0.495 | 0.046882 | 10.46 | 0.469 | 0.5 | 0.452 | 120899 |
| 1736379300 | 0.448118 | -0.043982 | -8.94 | 0.5114 | 0.52 | 0.448118 | 337906 |
| 1736292900 | 0.4921 | -0.045019 | -8.38 | 0.521 | 0.5405 | 0.4902 | 375838 |
| 1736206500 | 0.537119 | -0.062881 | -10.48 | 0.5975 | 0.5975 | 0.5036 | 676489 |
| 1735947300 | 0.6 | -0.0995 | -14.22 | 0.65 | 0.65 | 0.55 | 13406643 |
| 1735860900 | 0.6995 | 0.2145 | 44.23 | 0.49 | 0.94725 | 0.481 | 11469527 |
| 1735688100 | 0.485 | 0.0073 | 1.53 | 0.4634 | 0.4999 | 0.45 | 155190 |
| 1735601700 | 0.4777 | 0.0117 | 2.51 | 0.4863 | 0.49 | 0.431 | 183699 |
| 1735342500 | 0.466 | 0.005 | 1.08 | 0.45 | 0.49 | 0.432 | 175933 |
| 1735256100 | 0.461 | -0.0031 | -0.67 | 0.45 | 0.499 | 0.45 | 114472 |
| 1735077840 | 0.4641 | 0.0401 | 9.46 | 0.42 | 0.481 | 0.42 | 73137 |
| 1734996900 | 0.424 | -0.0108 | -2.48 | 0.446 | 0.4463 | 0.42 | 38788 |
| 1734737700 | 0.4348 | -0.0242 | -5.27 | 0.423 | 0.495 | 0.4225 | 187760 |
| 1734651300 | 0.459 | 0.008 | 1.77 | 0.45 | 0.481 | 0.4353 | 66689 |
| 1734564900 | 0.451 | -0.019 | -4.04 | 0.485 | 0.485 | 0.4407 | 45798 |
| 1734478500 | 0.47 | 0.026649 | 6.01 | 0.474 | 0.49 | 0.43 | 51272 |
| 1734392100 | 0.443351 | 0.013451 | 3.13 | 0.4099999 | 0.443351 | 0.3812999 | 99561 |
| 1734132900 | 0.4299 | -0.0113 | -2.56 | 0.4109999 | 0.4414 | 0.4109999 | 30936 |
| 1734046500 | 0.4412 | -0.0338 | -7.12 | 0.483 | 0.483 | 0.4115 | 61392 |
| 1733960100 | 0.475 | 0.023 | 5.09 | 0.44 | 0.485 | 0.4101 | 67845 |
| 1733873700 | 0.452 | -0.036 | -7.38 | 0.47 | 0.4735 | 0.4343 | 101242 |
| 1733787300 | 0.488 | -0.0091 | -1.83 | 0.482 | 0.4999 | 0.461 | 133777 |
| 1733528100 | 0.4971 | 0.044 | 9.71 | 0.4873 | 0.506 | 0.455 | 166390 |
| 1733441700 | 0.4531 | -0.0359 | -7.34 | 0.5 | 0.5 | 0.45 | 126129 |
| 1733355300 | 0.489 | 0.0704 | 16.82 | 0.4099999 | 0.52 | 0.39 | 450444 |
| 1733268900 | 0.4186 | 0.0018 | 0.43 | 0.47 | 0.4754 | 0.39 | 395883 |
| 1733182500 | 0.4168 | 0.0288 | 7.42 | 0.38 | 0.475 | 0.3584 | 1365297 |
| 1732917840 | 0.388 | 0.048 | 14.12 | 0.34 | 0.6899999 | 0.3255 | 16207317 |
| 1732750500 | 0.34 | 0.0117 | 3.56 | 0.322 | 0.35825 | 0.321 | 42677 |
| 1732664100 | 0.3283 | -0.0217 | -6.20 | 0.3449999 | 0.35 | 0.3164 | 75243 |
| 1732577700 | 0.35 | -0.001 | -0.28 | 0.36 | 0.3998 | 0.33 | 184013 |
| 1732318500 | 0.351 | -0.0173 | -4.70 | 0.3683 | 0.3772 | 0.3337 | 91575 |
| 1732232100 | 0.3683 | 0.0282 | 8.29 | 0.3401 | 0.37 | 0.32 | 81640 |
| 1732145700 | 0.3401 | -0.0079 | -2.27 | 0.3376 | 0.349 | 0.3168 | 75477 |
| 1732059300 | 0.3479999 | -0.001 | -0.29 | 0.3286 | 0.35 | 0.3141 | 192401 |
| 1731972900 | 0.349 | 0.018 | 5.44 | 0.359 | 0.359 | 0.3023 | 735167 |
| 1731713700 | 0.331 | 0.056 | 20.36 | 0.2995 | 0.37 | 0.2849999 | 224413 |
| 1731627300 | 0.275 | -0.071 | -20.52 | 0.3252 | 0.362 | 0.26 | 229222 |
| 1731540900 | 0.3459999 | -0.013 | -3.62 | 0.3609 | 0.3689 | 0.3291 | 72619 |
| 1731454500 | 0.359 | 0.0313 | 9.55 | 0.323 | 0.3805 | 0.323 | 166102 |
| 1731368100 | 0.3277 | -0.0223 | -6.37 | 0.3395 | 0.35 | 0.301 | 114965 |
| 1731108900 | 0.35 | -0.04 | -10.26 | 0.4099999 | 0.4188 | 0.29 | 369154 |
| 1731022500 | 0.39 | -0.0101 | -2.52 | 0.396 | 0.43 | 0.3876 | 66247 |
| 1730936100 | 0.4001 | -0.0369 | -8.44 | 0.4108 | 0.4499 | 0.39 | 144690 |
| 1730849700 | 0.437 | 0.0095 | 2.22 | 0.44 | 0.44 | 0.4006 | 57916 |
| 1730763300 | 0.4275 | 0.0085 | 2.03 | 0.419 | 0.45 | 0.4187 | 58932 |
| 1730500500 | 0.419 | -0.0709 | -14.47 | 0.4972 | 0.51 | 0.39 | 215025 |
| 1730414100 | 0.4899 | -0.02 | -3.92 | 0.5099 | 0.55 | 0.4844 | 88326 |
| 1730327700 | 0.5099 | -0.0006 | -0.12 | 0.5105 | 0.55 | 0.5 | 54666 |
| 1730241300 | 0.5105 | -0.0385 | -7.01 | 0.54 | 0.55 | 0.5001 | 55008 |
| 1730154900 | 0.549 | 0.069 | 14.38 | 0.471 | 0.549 | 0.47 | 71596 |
| 1729895700 | 0.48 | -0.066 | -12.09 | 0.5639999 | 0.5639999 | 0.4588 | 128605 |
| 1729809300 | 0.546 | -0.024 | -4.21 | 0.5528999 | 0.584649 | 0.5 | 277393 |
| 1729722900 | 0.5699999 | -0.13 | -18.57 | 0.679 | 0.679 | 0.5511 | 202757 |
| 1729636500 | 0.7 | -0.0103 | -1.45 | 0.72 | 0.72 | 0.6711 | 217457 |
| 1729550100 | 0.7103 | -0.0471 | -6.22 | 0.7698 | 0.88 | 0.6601 | 698734 |
| 1729290900 | 0.7574 | 0.1674 | 28.37 | 0.5601 | 0.8 | 0.56 | 1359165 |
| 1729204500 | 0.59 | 0.0284 | 5.06 | 0.6501 | 0.6939999 | 0.55 | 3952182 |
| 1729118100 | 0.5616 | 0.051701 | 10.14 | 0.4827 | 0.7811 | 0.405 | 2049405 |
| 1729031700 | 0.509899 | 0.010099 | 2.02 | 0.507 | 0.51 | 0.463 | 38651 |
| 1728945300 | 0.4998 | -0.0192 | -3.70 | 0.497 | 0.5 | 0.47 | 33864 |
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
