Premium
Perceptive Capital Solutions Corporation (PCSC)
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 | -0.096 | -0.855614973262 | 11.22 | 11.4 | 10.98 | 274939 | 11.14066401 | CS |
| 4 | -0.086 | -0.767172167707 | 11.21 | 11.48 | 10.97 | 100576 | 11.14520532 | CS |
| 12 | -0.016 | -0.143626570916 | 11.14 | 11.505 | 10.81 | 81325 | 11.09005285 | CS |
| 26 | -1.366 | -10.9367493995 | 12.49 | 14.48 | 10.81 | 83970 | 12.08290082 | CS |
| 52 | 0.564 | 5.34090909091 | 10.56 | 14.48 | 10.54 | 55516 | 12.06743116 | CS |
| 156 | 1.064 | 10.5765407555 | 10.06 | 14.48 | 10.02 | 37135 | 11.57509831 | CS |
| 260 | 1.064 | 10.5765407555 | 10.06 | 14.48 | 10.02 | 37135 | 11.57509831 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1780958100 | 11.15 | 0.04 | 0.36 | 11.23 | 11.255 | 11.12 | 76739 |
| 1780698900 | 11.11 | -0.12 | -1.07 | 11.14 | 11.28 | 11.03 | 146914 |
| 1780612500 | 11.23 | 0.08 | 0.74 | 11.11 | 11.3 | 11.0601 | 187387 |
| 1780526100 | 11.147 | 0.07 | 0.60 | 11.06 | 11.215 | 11.005 | 724816 |
| 1780439700 | 11.08 | -0.01 | -0.09 | 10.98 | 11.25 | 10.98 | 83951 |
| 1780353300 | 11.09 | -0.05 | -0.45 | 11.22 | 11.4 | 11.005 | 231625 |
| 1780094100 | 11.14 | -0.08 | -0.71 | 11.1 | 11.43 | 11.1 | 108084 |
| 1780007700 | 11.22 | 0.01 | 0.09 | 11.3 | 11.42 | 11.17 | 49845 |
| 1779921300 | 11.21 | 0.05 | 0.45 | 11.13 | 11.2976 | 11.13 | 5865 |
| 1779834900 | 11.16 | -0.01 | -0.09 | 11.25 | 11.25 | 11.13 | 14458 |
| 1779489300 | 11.17 | -0.03 | -0.27 | 11.13 | 11.35 | 11.13 | 54424 |
| 1779402900 | 11.2 | 0.01 | 0.09 | 11.2 | 11.35 | 11.17 | 48402 |
| 1779316500 | 11.19 | 0.05 | 0.45 | 11.1 | 11.35 | 11.1 | 1932 |
| 1779230100 | 11.14 | 0.06 | 0.54 | 10.97 | 11.2 | 10.97 | 43899 |
| 1779143700 | 11.08 | 0 | 0.00 | 11.2 | 11.2374 | 11 | 85757 |
| 1778884500 | 11.08 | -0.22 | -1.95 | 11.22 | 11.36 | 11 | 65255 |
| 1778798100 | 11.3 | 0 | 0.00 | 11.21 | 11.41 | 11.21 | 16637 |
| 1778711700 | 11.3 | 0 | 0.00 | 11.31 | 11.345 | 11.3 | 11883 |
| 1778625300 | 11.3 | 0.02 | 0.18 | 11.25 | 11.35 | 11.25 | 1848 |
| 1778538900 | 11.28 | 0 | 0.00 | 11.21 | 11.48 | 11.21 | 27967 |
| 1778279700 | 11.28 | 0 | 0.00 | 11.2 | 11.315 | 11.2 | 10014 |
| 1778193300 | 11.28 | -0.01 | -0.09 | 11.29 | 11.48 | 11.28 | 2553 |
| 1778106900 | 11.29 | 0.04 | 0.36 | 11.17 | 11.47 | 11.17 | 16890 |
| 1778020500 | 11.25 | 0.1 | 0.90 | 11.15 | 11.3 | 11.1499 | 23599 |
| 1777934100 | 11.15 | -0.02 | -0.18 | 11.07 | 11.4 | 11.07 | 25286 |
| 1777674900 | 11.17 | -0.13 | -1.15 | 11.26 | 11.4 | 11.13 | 21319 |
| 1777588500 | 11.3 | 0.03 | 0.27 | 11.21 | 11.43 | 11.2 | 7399 |
| 1777502100 | 11.27 | 0.07 | 0.63 | 11.32 | 11.385 | 11.21 | 3406 |
| 1777415700 | 11.2 | -0.03 | -0.27 | 11.2 | 11.4 | 11.16 | 6675 |
| 1777329300 | 11.23 | -0.14 | -1.23 | 11.34 | 11.46 | 11.23 | 1283 |
| 1777070100 | 11.37 | 0.07 | 0.62 | 11.25 | 11.48 | 11.14 | 9043 |
| 1776983700 | 11.3 | 0.05 | 0.44 | 11.21 | 11.4 | 11.15 | 6152 |
| 1776897300 | 11.25 | -0.05 | -0.44 | 11.3 | 11.47 | 11.25 | 18571 |
| 1776810900 | 11.3 | -0.05 | -0.44 | 11.3 | 11.4 | 11.3 | 45355 |
| 1776724500 | 11.35 | 0.15 | 1.34 | 11.15 | 11.505 | 11.15 | 72805 |
| 1776465300 | 11.2 | 0.15 | 1.36 | 11.03 | 11.4568 | 11.03 | 137564 |
| 1776378900 | 11.05 | 0.01 | 0.09 | 11.1 | 11.1012 | 11 | 54720 |
| 1776292500 | 11.04 | 0.01 | 0.09 | 11.02 | 11.07 | 10.985 | 113419 |
| 1776206100 | 11.03 | 0.1 | 0.91 | 11.11 | 11.2203 | 10.95 | 40790 |
| 1776119700 | 10.93 | -0.03 | -0.27 | 10.99 | 11.105 | 10.91 | 72015 |
| 1775860500 | 10.96 | 0.03 | 0.27 | 10.95 | 11.165 | 10.905 | 170116 |
| 1775774100 | 10.93 | -0.01 | -0.09 | 10.93 | 10.9899 | 10.89 | 40483 |
| 1775687700 | 10.94 | 0.04 | 0.37 | 11.06 | 11.2 | 10.86 | 195559 |
| 1775601300 | 10.9 | -0.07 | -0.64 | 11 | 11.03 | 10.9 | 1338 |
| 1775514900 | 10.97 | 0.06 | 0.55 | 10.94 | 11.06 | 10.91 | 26892 |
| 1775169300 | 10.91 | 0.01 | 0.09 | 10.94 | 11.1 | 10.83 | 43051 |
| 1775082900 | 10.9 | -0.07 | -0.64 | 11.11 | 11.2 | 10.86 | 38538 |
| 1774996500 | 10.97 | 0.1 | 0.92 | 10.95 | 11.1 | 10.83 | 47101 |
| 1774910100 | 10.87 | -0.1 | -0.91 | 10.99 | 10.99 | 10.83 | 20715 |
| 1774650900 | 10.97 | 0.16 | 1.48 | 10.9 | 11 | 10.9 | 5141 |
| 1774564500 | 10.81 | -0.14 | -1.28 | 10.95 | 11.1 | 10.81 | 12814 |
| 1774478100 | 10.95 | -0.02 | -0.18 | 10.98 | 11.25 | 10.94 | 29590 |
| 1774391700 | 10.97 | -0.09 | -0.81 | 11 | 11.23 | 10.9 | 399362 |
| 1774305300 | 11.06 | -0.04 | -0.36 | 11 | 11.46 | 10.92 | 668633 |
| 1774046100 | 11.1 | 0.01 | 0.09 | 11.09 | 11.24 | 11.03 | 53121 |
| 1773959700 | 11.09 | -0.03 | -0.27 | 11.1 | 11.25 | 11.01 | 66109 |
| 1773873300 | 11.12 | -0.02 | -0.13 | 11.14 | 11.5 | 11.03 | 57560 |
| 1773786900 | 11.135 | -0.02 | -0.13 | 11.48 | 11.48 | 11 | 222564 |
| 1773700500 | 11.15 | 0.05 | 0.45 | 11.14 | 11.2 | 11.03 | 18381 |
| 1773441300 | 11.1 | -0.08 | -0.72 | 11.8 | 11.8 | 11.023 | 72397 |
| 1773354900 | 11.18 | -0.11 | -0.97 | 11.4 | 11.89 | 11.165 | 55966 |
| 1773268500 | 11.29 | -0.24 | -2.08 | 11.97 | 12.5 | 11.26 | 14611 |
| 1773182100 | 11.53 | -0.22 | -1.87 | 11.28 | 12 | 11.26 | 38550 |
| 1773095700 | 11.75 | 0.23 | 2.00 | 11.48 | 12.3 | 11.48 | 23411 |
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.
