Premium
Polyrizon Ltd (PLRZ)
NASDAQ
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.53 | -11.7601844735 | 13.01 | 13.89 | 11.11 | 36993 | 11.97889241 | CS |
| 4 | -5.02 | -30.4242424242 | 16.5 | 17.95 | 10.365 | 37596 | 12.66232604 | CS |
| 12 | -0.52 | -4.33333333333 | 12 | 17.95 | 10.365 | 46740 | 13.67077529 | CS |
| 26 | 3.91 | 51.6512549538 | 7.57 | 17.95 | 7.32 | 63850 | 13.53009309 | CS |
| 52 | 10.7898 | 1563.28600406 | 0.6902 | 18.2 | 0.48 | 2384015 | 3.72045265 | CS |
| 156 | 9.84 | 600 | 1.64 | 18.2 | 0.0032 | 13823646 | 0.59531261 | CS |
| 260 | 9.84 | 600 | 1.64 | 18.2 | 0.0032 | 13823646 | 0.59531261 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782513300 | 11.48 | 0.06 | 0.53 | 11.3 | 11.78 | 11.28 | 4201 |
| 1782426900 | 11.42 | -0.52 | -4.36 | 11.78 | 11.78 | 11.18 | 14005 |
| 1782340500 | 11.94 | 0.14 | 1.19 | 12.4 | 13.03 | 11.11 | 38060 |
| 1782254100 | 11.8 | -1.39 | -10.54 | 12.5 | 13.89 | 11.8 | 76866 |
| 1782167700 | 13.19 | -0.23 | -1.71 | 13.01 | 13.39 | 12.7 | 19039 |
| 1781822100 | 13.42 | 0.19 | 1.44 | 13.52 | 13.52 | 12.5 | 66730 |
| 1781735700 | 13.23 | 1.78 | 15.55 | 11.35 | 13.23 | 10.365 | 95491 |
| 1781649300 | 11.45 | 0.62 | 5.72 | 10.82 | 12.28 | 10.5225 | 81652 |
| 1781562900 | 10.83 | -0.3 | -2.70 | 11.2 | 12.1513 | 10.7 | 25088 |
| 1781303700 | 11.13 | -0.45 | -3.89 | 11.84 | 12.6 | 11.1 | 27361 |
| 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 |
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.
