Premium
Polyrizon Ltd (PLRZ)
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 | -0.007 | -2.04678362573 | 0.342 | 0.368 | 0.312 | 57715 | 0.33265217 | CS |
| 4 | -0.172 | -33.9250493097 | 0.507 | 0.62 | 0.2806 | 225037 | 0.37358042 | CS |
| 12 | -0.915 | -73.2 | 1.25 | 1.27 | 0.2806 | 284623 | 0.58068715 | CS |
| 26 | -1.305 | -79.5731707317 | 1.64 | 4.8 | 0.2806 | 1659294 | 2.70242046 | CS |
| 52 | -1.305 | -79.5731707317 | 1.64 | 4.8 | 0.2806 | 1659294 | 2.70242046 | CS |
| 156 | -1.305 | -79.5731707317 | 1.64 | 4.8 | 0.2806 | 1659294 | 2.70242046 | CS |
| 260 | -1.305 | -79.5731707317 | 1.64 | 4.8 | 0.2806 | 1659294 | 2.70242046 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745620500 | 0.34 | -0.009 | -2.58 | 0.33 | 0.3589 | 0.31071 | 4750811 |
| 1745534100 | 0.349 | 0.019001 | 5.76 | 0.3446 | 0.35 | 0.321 | 61657 |
| 1745447700 | 0.329999 | 0.009999 | 3.12 | 0.321 | 0.3449999 | 0.3154 | 42839 |
| 1745361300 | 0.32 | -0.01 | -3.03 | 0.34 | 0.34 | 0.315 | 55916 |
| 1745274900 | 0.33 | -0.0259 | -7.28 | 0.342 | 0.368 | 0.312 | 70448 |
| 1744929300 | 0.3559 | -0.0071 | -1.96 | 0.385 | 0.3919 | 0.32 | 64403 |
| 1744842900 | 0.363 | -0.015 | -3.97 | 0.366 | 0.4 | 0.361 | 35063 |
| 1744756500 | 0.378 | -0.022 | -5.50 | 0.373 | 0.4 | 0.3610999 | 54825 |
| 1744670100 | 0.4 | 0.0172001 | 4.49 | 0.38 | 0.4 | 0.3595999 | 46395 |
| 1744410900 | 0.3827999 | 0.0217999 | 6.04 | 0.376 | 0.39 | 0.363 | 106730 |
| 1744324500 | 0.361 | -0.0178 | -4.70 | 0.38 | 0.385 | 0.36 | 49551 |
| 1744238100 | 0.3788 | 0.0203 | 5.66 | 0.3627 | 0.38 | 0.331 | 166142 |
| 1744151700 | 0.3585 | -0.031 | -7.96 | 0.3661 | 0.4 | 0.35 | 106937 |
| 1744065300 | 0.3895 | 0.0435001 | 12.57 | 0.3328999 | 0.3895 | 0.3111 | 127890 |
| 1743806100 | 0.3459999 | -0.013 | -3.62 | 0.35 | 0.399 | 0.3212 | 258775 |
| 1743719700 | 0.359 | -0.033 | -8.42 | 0.3795 | 0.4145 | 0.35 | 442804 |
| 1743633300 | 0.392 | 0.0274 | 7.52 | 0.354 | 0.4145 | 0.34 | 387240 |
| 1743546900 | 0.3646 | -0.0044 | -1.19 | 0.355 | 0.38 | 0.332 | 239058 |
| 1743460500 | 0.369 | -0.1098 | -22.93 | 0.49 | 0.62 | 0.2806 | 1727521 |
| 1743201300 | 0.4788 | -0.0198 | -3.97 | 0.507 | 0.5199 | 0.4522 | 231510 |
| 1743114900 | 0.4986 | 0.0286 | 6.09 | 0.461 | 0.525 | 0.461 | 374779 |
| 1743028500 | 0.47 | -0.07 | -12.96 | 0.511 | 0.54 | 0.453 | 1215457 |
| 1742942100 | 0.54 | -0.2095 | -27.95 | 0.65 | 0.679 | 0.508 | 3239982 |
| 1742855700 | 0.7495 | 0.1912 | 34.25 | 0.5286999 | 0.86 | 0.472 | 1206999 |
| 1742596500 | 0.5583 | 0.0027 | 0.49 | 0.5649999 | 0.6 | 0.52 | 97075 |
| 1742510100 | 0.5556 | -0.0144 | -2.53 | 0.543 | 0.58 | 0.5111 | 195348 |
| 1742423700 | 0.5699999 | -0.0195 | -3.31 | 0.599 | 0.599 | 0.5637 | 61773 |
| 1742337300 | 0.5895 | -0.0505 | -7.89 | 0.639 | 0.639 | 0.551 | 66110 |
| 1742250900 | 0.64 | 0.08 | 14.29 | 0.543 | 0.6428 | 0.5401 | 308178 |
| 1741991700 | 0.56 | -0.12 | -17.65 | 0.59 | 0.61 | 0.54 | 2815225 |
| 1741905300 | 0.68 | -0.023 | -3.27 | 0.7 | 0.72 | 0.670001 | 29516 |
| 1741818900 | 0.703 | -0.047 | -6.27 | 0.7544 | 0.8004 | 0.703 | 32779 |
| 1741732500 | 0.75 | -0.05 | -6.25 | 0.781 | 0.8199999 | 0.74 | 63964 |
| 1741646100 | 0.8 | -0.025 | -3.03 | 0.8503 | 0.9 | 0.764 | 63344 |
| 1741390500 | 0.825 | 0.0024 | 0.29 | 0.839 | 0.85 | 0.8 | 36421 |
| 1741304100 | 0.8226 | 0.0522 | 6.78 | 0.7529 | 0.8226 | 0.751 | 88557 |
| 1741217700 | 0.7704 | 0.0504 | 7.00 | 0.6984 | 0.7704 | 0.672 | 66851 |
| 1741131300 | 0.72 | -0.0435 | -5.70 | 0.7291 | 0.7331 | 0.667801 | 131197 |
| 1741044900 | 0.7635 | 0.0068 | 0.90 | 0.735 | 0.7819 | 0.723 | 50350 |
| 1740785700 | 0.7567 | -0.1246 | -14.14 | 0.87 | 0.87 | 0.73 | 317365 |
| 1740699300 | 0.8813 | 0.0023 | 0.26 | 0.88 | 0.917199 | 0.86 | 34839 |
| 1740612900 | 0.879 | 0.007 | 0.80 | 0.88 | 0.93 | 0.854 | 94280 |
| 1740526500 | 0.872 | -0.078 | -8.21 | 0.9215 | 0.9401 | 0.83 | 116342 |
| 1740440100 | 0.95 | -0.09 | -8.65 | 1.03 | 1.03 | 0.8501 | 173701 |
| 1740180900 | 1.04 | -0.04 | -3.26 | 1.07 | 1.076 | 1.03 | 22029 |
| 1740094500 | 1.075 | -0.01 | -0.46 | 1.08 | 1.12 | 1.03 | 95394 |
| 1740008100 | 1.08 | 0.05 | 4.85 | 1.08 | 1.127 | 1.0301 | 71222 |
| 1739921700 | 1.03 | -0.1 | -8.56 | 1.09 | 1.0995 | 1.02 | 55601 |
| 1739576100 | 1.1264 | 0.01 | 0.57 | 1.12 | 1.2 | 1.0657 | 58290 |
| 1739489700 | 1.12 | 0.05 | 4.67 | 1.1399999 | 1.1614 | 1.1 | 60564 |
| 1739403300 | 1.07 | -0.03 | -2.73 | 1.05 | 1.1299999 | 1.04 | 58920 |
| 1739316900 | 1.1 | 0.08 | 7.84 | 1.02 | 1.1 | 1 | 66762 |
| 1739230500 | 1.02 | -0.1 | -8.93 | 1.01 | 1.09 | 1 | 124530 |
| 1738971300 | 1.12 | 0.04 | 3.51 | 1.1299999 | 1.1495 | 1.08 | 60711 |
| 1738884900 | 1.082 | -0.09 | -7.52 | 1.12 | 1.16 | 1.02 | 103250 |
| 1738798500 | 1.17 | -0.02 | -1.68 | 1.23 | 1.23 | 1.1299999 | 52207 |
| 1738712100 | 1.19 | -0.04 | -3.25 | 1.19 | 1.27 | 1.1292 | 95503 |
| 1738625700 | 1.23 | 0.08 | 6.96 | 1.1 | 1.25 | 1.06 | 178750 |
| 1738366500 | 1.15 | -0.17 | -12.88 | 1.25 | 1.2642 | 1.09 | 248257 |
| 1738280100 | 1.32 | 0.02 | 1.54 | 1.32 | 1.37 | 1.25 | 949274 |
| 1738193700 | 1.3 | -0.13 | -9.09 | 1.3799999 | 1.4 | 1.25 | 145210 |
| 1738107300 | 1.43 | 0.05 | 3.62 | 1.35 | 1.47 | 1.35 | 74381 |
| 1738020900 | 1.3799999 | -0.06 | -4.17 | 1.43 | 1.47 | 1.3501 | 51411 |
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
