Premium
Pulmonx Corporation (LUNG)
NASDAQ
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.38 | -6.27062706271 | 6.06 | 6.355 | 5.65 | 141095 | 6.05120004 | CS |
| 4 | -0.92 | -13.9393939394 | 6.6 | 7.27 | 5.65 | 215017 | 6.47194325 | CS |
| 12 | -1.77 | -23.7583892617 | 7.45 | 7.665 | 5.65 | 213256 | 6.44304898 | CS |
| 26 | -1.42 | -20 | 7.1 | 8.79 | 5.46 | 248709 | 6.79143716 | CS |
| 52 | -7.53 | -57.0022710068 | 13.21 | 14.92 | 5.46 | 370238 | 8.23039951 | CS |
| 156 | -17.27 | -75.2505446623 | 22.95 | 29.25 | 4.07 | 389834 | 12.11973787 | CS |
| 260 | -32.32 | -85.0526315789 | 38 | 69.4779 | 4.07 | 373763 | 20.59040016 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738366500 | 5.68 | -0.01 | -0.18 | 5.65 | 5.86 | 5.63 | 247239 |
| 1738280100 | 5.69 | -0.14 | -2.40 | 5.84 | 5.965 | 5.65 | 70246 |
| 1738193700 | 5.83 | -0.22 | -3.64 | 6.04 | 6.08 | 5.7699999 | 127437 |
| 1738107300 | 6.05 | -0.24 | -3.82 | 6.3099999 | 6.355 | 6.04 | 156617 |
| 1738020900 | 6.29 | 0.18 | 2.95 | 6.08 | 6.33 | 6.07 | 183898 |
| 1737761700 | 6.11 | 0.05 | 0.83 | 6.0599999 | 6.18 | 5.92 | 167275 |
| 1737675300 | 6.0599999 | 0 | 0.00 | 6.0599999 | 6.0599999 | 6.0599999 | 0 |
| 1737588900 | 6.0599999 | -0.13 | -2.10 | 6.12 | 6.45 | 6.04 | 476365 |
| 1737502500 | 6.19 | -0.07 | -1.12 | 6.3099999 | 6.5 | 6.12 | 99352 |
| 1737156900 | 6.26 | -0.14 | -2.19 | 6.5 | 6.5 | 6.2 | 140219 |
| 1737070500 | 6.4 | -0.32 | -4.76 | 6.7 | 6.7 | 6.3058 | 144864 |
| 1736984100 | 6.72 | -0.12 | -1.75 | 6.95 | 7.008 | 6.49 | 167904 |
| 1736897700 | 6.84 | -0.21 | -2.98 | 7.09 | 7.27 | 6.8 | 252796 |
| 1736811300 | 7.05 | 0.29 | 4.29 | 6.76 | 7.11 | 6.55 | 219665 |
| 1736552100 | 6.76 | 0.27 | 4.16 | 6.24 | 6.81 | 6.24 | 788217 |
| 1736379300 | 6.49 | -0.12 | -1.82 | 6.5 | 6.5199999 | 6.34 | 169377 |
| 1736292900 | 6.61 | -0.08 | -1.20 | 6.67 | 7.02 | 6.51 | 275271 |
| 1736206500 | 6.69 | 0.14 | 2.14 | 6.6 | 6.855 | 6.5893 | 113813 |
| 1735947300 | 6.55 | 0.03 | 0.46 | 6.51 | 6.6224999 | 6.35 | 113989 |
| 1735860900 | 6.5199999 | -0.27 | -3.98 | 6.82 | 7.15 | 6.475 | 319383 |
| 1735688100 | 6.79 | 0.08 | 1.19 | 6.72 | 6.8642 | 6.71 | 110370 |
| 1735601700 | 6.71 | 0.01 | 0.15 | 6.65 | 6.8 | 6.6449999 | 151113 |
| 1735342500 | 6.7 | -0.18 | -2.62 | 6.8 | 6.88 | 6.5 | 164854 |
| 1735256100 | 6.88 | 0.72 | 11.69 | 6.15 | 6.9299 | 6.14 | 218164 |
| 1735077840 | 6.16 | -0.1 | -1.60 | 6.3099999 | 6.38 | 6.1449999 | 58038 |
| 1734996900 | 6.26 | 0.11 | 1.79 | 6.16 | 6.29 | 6.14 | 126838 |
| 1734737700 | 6.15 | 0.22 | 3.71 | 5.8099999 | 6.3099999 | 5.8099999 | 329762 |
| 1734651300 | 5.93 | -0.17 | -2.79 | 6.17 | 6.19 | 5.72 | 408887 |
| 1734564900 | 6.1 | -0.03 | -0.49 | 6.21 | 6.28 | 5.93 | 455054 |
| 1734478500 | 6.13 | -0.07 | -1.13 | 6.16 | 6.24 | 6.065 | 145355 |
| 1734392100 | 6.2 | 0.1 | 1.64 | 6.15 | 6.32 | 6.09 | 154903 |
| 1734132900 | 6.1 | 0.05 | 0.83 | 6 | 6.18 | 5.915 | 418401 |
| 1734046500 | 6.05 | -0.34 | -5.32 | 6.3099999 | 6.4 | 5.94 | 402622 |
| 1733960100 | 6.39 | -0.19 | -2.89 | 6.17 | 6.55 | 6.095 | 378802 |
| 1733873700 | 6.58 | 0.21 | 3.30 | 6.33 | 6.9 | 6.24 | 234616 |
| 1733787300 | 6.37 | -0.03 | -0.47 | 6.51 | 6.62 | 6.3099999 | 91958 |
| 1733528100 | 6.4 | 0.24 | 3.90 | 6.28 | 6.64 | 6.15 | 268204 |
| 1733441700 | 6.16 | -0.37 | -5.59 | 6.44 | 6.59 | 6.0475 | 149030 |
| 1733355300 | 6.525 | -0.09 | -1.29 | 6.57 | 6.79 | 6.455 | 92230 |
| 1733268900 | 6.61 | 0.08 | 1.23 | 6.51 | 7.08 | 6.3 | 256620 |
| 1733182500 | 6.53 | 0.08 | 1.24 | 6.18 | 6.63 | 6.18 | 432580 |
| 1732917840 | 6.45 | 0.15 | 2.38 | 6.34 | 6.475 | 6.29 | 49007 |
| 1732750500 | 6.3 | -0.16 | -2.48 | 6.48 | 6.66 | 6.26 | 170789 |
| 1732664100 | 6.46 | -0.15 | -2.27 | 6.5 | 6.67 | 6.37 | 105251 |
| 1732577700 | 6.61 | -0.18 | -2.65 | 6.8 | 7.09 | 6.61 | 217973 |
| 1732318500 | 6.79 | 0.37 | 5.76 | 6.44 | 6.84 | 6.25 | 294058 |
| 1732232100 | 6.42 | 0.22 | 3.55 | 6.3 | 6.5799 | 6.12 | 203786 |
| 1732145700 | 6.2 | 0.2 | 3.33 | 6 | 6.22 | 5.86 | 179324 |
| 1732059300 | 6 | -0.12 | -1.96 | 6.05 | 6.18 | 5.84 | 188505 |
| 1731972900 | 6.12 | -0.22 | -3.47 | 6.34 | 6.38 | 6.0708 | 140743 |
| 1731713700 | 6.34 | -0.11 | -1.71 | 6.5 | 6.5805999 | 6.15 | 118884 |
| 1731627300 | 6.45 | -0.27 | -4.02 | 6.73 | 7.01 | 6.21 | 299059 |
| 1731540900 | 6.72 | -0.31 | -4.41 | 7.05 | 7.16 | 6.72 | 152479 |
| 1731454500 | 7.03 | -0.52 | -6.89 | 7.45 | 7.665 | 7 | 196446 |
| 1731368100 | 7.55 | 0.11 | 1.48 | 7.47 | 7.56 | 7.31 | 219268 |
| 1731108900 | 7.44 | 0.08 | 1.09 | 7.45 | 7.64 | 7.25 | 168643 |
| 1731022500 | 7.36 | -0.35 | -4.54 | 7.68 | 7.68 | 7.21 | 179499 |
| 1730936100 | 7.71 | 0.6 | 8.44 | 7.36 | 7.82 | 7.34 | 319805 |
| 1730849700 | 7.11 | -0.01 | -0.14 | 7.07 | 7.18 | 6.78 | 256680 |
| 1730763300 | 7.12 | 0.85 | 13.56 | 6.4349999 | 7.44 | 6.39 | 474511 |
| 1730500500 | 6.2699999 | 0.02 | 0.32 | 6.32 | 6.73 | 6.26 | 246624 |
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
