Premium
Polyrizon Ltd (PLRZ)
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 | -1.92 | -14.2222222222 | 13.5 | 13.9187 | 10.98 | 26477 | 12.28888415 | CS |
| 4 | -3.66 | -24.0157480315 | 15.24 | 17.95 | 10.98 | 33620 | 14.57610343 | CS |
| 12 | -2.26 | -16.3294797688 | 13.84 | 17.95 | 10.5001 | 43002 | 13.84490943 | CS |
| 26 | 0.67 | 6.14115490376 | 10.91 | 17.95 | 6.39 | 74851 | 13.07143377 | CS |
| 52 | 10.78 | 1347.5 | 0.8 | 18.2 | 0.48 | 2609935 | 3.4912848 | CS |
| 156 | 9.94 | 606.097560976 | 1.64 | 18.2 | 0.0032 | 14169333 | 0.59586526 | CS |
| 260 | 9.94 | 606.097560976 | 1.64 | 18.2 | 0.0032 | 14169333 | 0.59586526 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781217300 | 11.58 | 0.52 | 4.70 | 11.12 | 12.47 | 10.45 | 34391 |
| 1781130900 | 11.06 | -0.39 | -3.41 | 11.67 | 12.5999 | 10.98 | 37297 |
| 1781044500 | 11.45 | -1.07 | -8.55 | 12.38 | 12.575 | 11.41 | 5798 |
| 1780958100 | 12.52 | -0.47 | -3.62 | 12.47 | 13.3694 | 12.4 | 14649 |
| 1780698900 | 12.99 | 0.19 | 1.48 | 12.67 | 13.6 | 11.01 | 48225 |
| 1780612500 | 12.8 | -0.66 | -4.90 | 13.5 | 13.9187 | 12.8 | 26414 |
| 1780526100 | 13.46 | -0.63 | -4.47 | 14.08 | 14.25 | 12.71 | 18403 |
| 1780439700 | 14.09 | -1.32 | -8.57 | 15.34 | 15.36 | 13.7601 | 30857 |
| 1780353300 | 15.41 | -1.76 | -10.25 | 16.99 | 16.99 | 15.41 | 18333 |
| 1780094100 | 17.17 | 0.67 | 4.06 | 16.5 | 17.95 | 16.489999 | 35672 |
| 1780007700 | 16.5 | 0.01 | 0.06 | 16.129999 | 17.07 | 16.129999 | 76048 |
| 1779921300 | 16.489999 | 0.42 | 2.61 | 15.71 | 16.9 | 14.14 | 41808 |
| 1779834900 | 16.07 | 0.82 | 5.34 | 15.2 | 16.6237 | 15 | 36568 |
| 1779489300 | 15.255 | 2.61 | 20.59 | 12.67 | 15.58 | 12.67 | 47054 |
| 1779402900 | 12.65 | -0.9 | -6.64 | 13.21 | 14.4343 | 12.6 | 23823 |
| 1779316500 | 13.55 | -0.43 | -3.08 | 13.84 | 14.5 | 13.03 | 43657 |
| 1779230100 | 13.98 | 0.27 | 1.97 | 13.8 | 14.5 | 13.41 | 17151 |
| 1779143700 | 13.71 | -1.09 | -7.36 | 14.5 | 15.255 | 13.71 | 20896 |
| 1778884500 | 14.8 | -0.22 | -1.46 | 15.23 | 15.5 | 14.4201 | 27533 |
| 1778798100 | 15.02 | -0.16 | -1.05 | 15.24 | 16.317499 | 14.61 | 68602 |
| 1778711700 | 15.18 | 0.17 | 1.13 | 14.91 | 15.9 | 14.8 | 29260 |
| 1778625300 | 15.01 | -1.11 | -6.89 | 16.01 | 16.12 | 14.71 | 32978 |
| 1778538900 | 16.12 | -0.22 | -1.35 | 16.12 | 16.91 | 14.6701 | 35111 |
| 1778279700 | 16.34 | 2.2 | 15.56 | 14.04 | 17.18 | 13.812 | 153687 |
| 1778193300 | 14.14 | -0.2 | -1.36 | 14 | 14.5 | 13.51 | 16133 |
| 1778106900 | 14.335 | 0.2 | 1.38 | 14.14 | 14.68 | 14 | 12882 |
| 1778020500 | 14.14 | -1.26 | -8.18 | 15.2 | 15.2 | 13.85 | 25112 |
| 1777934100 | 15.4 | -0.6 | -3.75 | 15.61 | 15.75 | 14.53 | 12169 |
| 1777674900 | 16 | 0.1 | 0.63 | 15.69 | 17.4999 | 15.51 | 51786 |
| 1777588500 | 15.9 | 0.18 | 1.15 | 15.73 | 16.5 | 15.5 | 38863 |
| 1777502100 | 15.72 | -0.78 | -4.73 | 16.17 | 16.5 | 15.0676 | 34521 |
| 1777415700 | 16.5 | -0.13 | -0.78 | 16.239999 | 17.35 | 14.62 | 70187 |
| 1777329300 | 16.629999 | 1.07 | 6.88 | 14.97 | 16.64 | 14 | 68421 |
| 1777070100 | 15.56 | 0.77 | 5.21 | 14.54 | 15.56 | 13.9501 | 64016 |
| 1776983700 | 14.79 | 0.15 | 1.02 | 14.25 | 15.74 | 13.95 | 60509 |
| 1776897300 | 14.64 | 2.17 | 17.40 | 12.58 | 14.78 | 12.5 | 82843 |
| 1776810900 | 12.47 | 0.83 | 7.13 | 11.61 | 12.75 | 11.61 | 245024 |
| 1776724500 | 11.64 | 0.23 | 2.02 | 11.38 | 11.98 | 11.17 | 36813 |
| 1776465300 | 11.41 | 0.47 | 4.30 | 10.94 | 11.9 | 10.94 | 62874 |
| 1776378900 | 10.94 | -0.2 | -1.80 | 10.96 | 11.21 | 10.8 | 29782 |
| 1776292500 | 11.14 | -0.17 | -1.50 | 11.49 | 12.2 | 10.71 | 31933 |
| 1776206100 | 11.31 | -0.58 | -4.88 | 11.96 | 12.75 | 11.26 | 44170 |
| 1776119700 | 11.89 | 1.06 | 9.79 | 11.01 | 12.55 | 11 | 109436 |
| 1775860500 | 10.83 | 0.08 | 0.74 | 11 | 11.9 | 10.52 | 78833 |
| 1775774100 | 10.75 | -0.55 | -4.87 | 11.5 | 12 | 10.75 | 17357 |
| 1775687700 | 11.3 | 0.22 | 1.99 | 12.08 | 12.3 | 10.71 | 24090 |
| 1775601300 | 11.08 | -1.22 | -9.92 | 11.41 | 12.19 | 10.5001 | 37425 |
| 1775514900 | 12.3 | 0.22 | 1.82 | 12 | 12.76 | 11.5 | 40475 |
| 1775169300 | 12.08 | -0.53 | -4.20 | 12.1 | 12.88 | 11.635 | 37942 |
| 1775082900 | 12.61 | 0.93 | 7.96 | 11.43 | 12.99 | 11.4 | 43607 |
| 1774996500 | 11.68 | -0.2 | -1.68 | 11.85 | 12.9199 | 11.67 | 43726 |
| 1774910100 | 11.88 | -0.12 | -1.00 | 10.9 | 12 | 10.6695 | 17366 |
| 1774650900 | 12 | -1.75 | -12.73 | 13.7 | 14.03 | 12 | 35858 |
| 1774564500 | 13.75 | -0.48 | -3.37 | 14.15 | 14.15 | 13.51 | 8952 |
| 1774478100 | 14.23 | 0.65 | 4.79 | 13.75 | 14.49 | 13.52 | 22972 |
| 1774391700 | 13.58 | -0.72 | -5.03 | 13.6762 | 14.29 | 12.37 | 45227 |
| 1774305300 | 14.3 | 0.6 | 4.38 | 13.71 | 14.49 | 13.375 | 19035 |
| 1774046100 | 13.7 | 0.2 | 1.48 | 13.65 | 14.49 | 12.96 | 10397 |
| 1773959700 | 13.5 | -0.91 | -6.32 | 13.995 | 14.49 | 13.5 | 20696 |
| 1773873300 | 14.41 | 0.81 | 5.96 | 13.63 | 14.95 | 13.06 | 25427 |
| 1773786900 | 13.6 | -0.6 | -4.23 | 14.19 | 15 | 13.6 | 33796 |
| 1773700500 | 14.2 | -0.1 | -0.70 | 14.24 | 14.3 | 13.309 | 24807 |
| 1773441300 | 14.3 | -0.99 | -6.47 | 15.16 | 15.26 | 13.15 | 47833 |
| 1773354900 | 15.29 | 2.46 | 19.17 | 12.5 | 15.5 | 12.5 | 83411 |
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.
