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 | 0.021 | 3.02158273381 | 0.695 | 0.7295 | 0.6799 | 162060 | 0.71145682 | CS |
| 4 | -0.2531 | -26.1170157878 | 0.9691 | 1 | 0.663 | 348202 | 0.76668545 | CS |
| 12 | -84.784 | -99.1625730994 | 85.5 | 372.5 | 0.55 | 85407702 | 24.99956344 | CS |
| 26 | -366.784 | -99.805170068 | 367.5 | 407.5 | 0.55 | 40097055 | 25.53232106 | CS |
| 52 | -409.284 | -99.8253658537 | 410 | 1200 | 0.55 | 29452517 | 50.34042793 | CS |
| 156 | -409.284 | -99.8253658537 | 410 | 1200 | 0.55 | 29452517 | 50.34042793 | CS |
| 260 | -409.284 | -99.8253658537 | 410 | 1200 | 0.55 | 29452517 | 50.34042793 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1752186900 | 0.716 | 0.0027 | 0.38 | 0.6919 | 0.7199989 | 0.682 | 128045 |
| 1752100500 | 0.7133 | -0.0002 | -0.03 | 0.7 | 0.7133 | 0.6807 | 228944 |
| 1752014100 | 0.7135 | 0.0179 | 2.57 | 0.6899999 | 0.7295 | 0.6899999 | 201933 |
| 1751927700 | 0.6956 | -0.0024 | -0.34 | 0.6949999 | 0.6999 | 0.6798999 | 89318 |
| 1751576640 | 0.698 | -0.022 | -3.06 | 0.7299 | 0.7299 | 0.6899999 | 172131 |
| 1751495700 | 0.72 | -0.004 | -0.55 | 0.7 | 0.7209 | 0.7 | 166395 |
| 1751409300 | 0.724 | -0.0149 | -2.02 | 0.7 | 0.725 | 0.6902 | 109009 |
| 1751322900 | 0.7389 | -0.0001 | -0.01 | 0.72 | 0.7389 | 0.7 | 205932 |
| 1751063700 | 0.739 | 0.034 | 4.82 | 0.7211999 | 0.76 | 0.7134 | 451466 |
| 1750977300 | 0.705 | -0.025 | -3.42 | 0.6902 | 0.7248 | 0.6802 | 188429 |
| 1750890900 | 0.73 | 0.01 | 1.39 | 0.73 | 0.7399 | 0.6854 | 195442 |
| 1750804500 | 0.72 | 0.0321 | 4.67 | 0.663 | 0.733 | 0.663 | 256646 |
| 1750718100 | 0.6879 | -0.0411 | -5.64 | 0.7 | 0.7289 | 0.663 | 340580 |
| 1750458900 | 0.729 | -0.0292 | -3.85 | 0.7538 | 0.76 | 0.7105 | 312403 |
| 1750286100 | 0.7582 | -0.0408 | -5.11 | 0.7771 | 0.7899 | 0.711 | 547822 |
| 1750199700 | 0.799 | -0.0032 | -0.40 | 0.809 | 0.809 | 0.7602 | 280585 |
| 1750113300 | 0.8022 | -0.0328 | -3.93 | 0.8023 | 0.8305 | 0.7931 | 616392 |
| 1749854100 | 0.835 | -0.235 | -21.96 | 0.9691 | 1 | 0.8164 | 1776164 |
| 1749767700 | 1.07 | 0.27 | 33.75 | 0.8379 | 1.3799999 | 0.8206 | 50871934 |
| 1749681300 | 0.8 | -0.009 | -1.11 | 0.8 | 0.82999 | 0.7821 | 586220 |
| 1749594900 | 0.809 | -0.0284 | -3.39 | 0.81 | 0.83589 | 0.8 | 357994 |
| 1749508500 | 0.8374 | 0.0334 | 4.15 | 0.8 | 0.89 | 0.8 | 551079 |
| 1749249300 | 0.804 | -0.0424 | -5.01 | 0.8159999 | 0.8634 | 0.8 | 345176 |
| 1749162900 | 0.8464 | -0.0435 | -4.89 | 0.85 | 0.8777 | 0.820001 | 355575 |
| 1749076500 | 0.8899 | 0.0799 | 9.86 | 0.782 | 0.89 | 0.782 | 751737 |
| 1748990100 | 0.81 | 0.041 | 5.33 | 0.77 | 0.89 | 0.77 | 1154069 |
| 1748903700 | 0.769 | -0.1441 | -15.78 | 0.9 | 0.99 | 0.7521 | 2258275 |
| 1748644500 | 0.9131 | -0.3369 | -26.95 | 1.23 | 1.24 | 0.9 | 3043231 |
| 1748558100 | 1.25 | 0.22 | 21.36 | 1.27 | 1.37 | 1.11 | 31730346 |
| 1748471700 | 1.03 | 0.38 | 59.44 | 0.75 | 1.62 | 0.7 | 51715043 |
| 1748385300 | 0.646 | -0.204 | -24.00 | 0.98 | 0.98 | 0.55 | 1942907 |
| 1748039700 | 0.85 | -0.2 | -19.05 | 1 | 1 | 0.8 | 1994121 |
| 1747953300 | 1.05 | -0.3 | -22.22 | 1.275 | 1.3 | 1.025 | 1641951 |
| 1747866900 | 1.35 | 0.05 | 3.85 | 1.4 | 1.45 | 1.2 | 2918246 |
| 1747780500 | 1.3 | -0.35 | -21.21 | 1.7 | 1.725 | 1.25 | 1825656 |
| 1747694100 | 1.65 | 0 | 0.00 | 1.85 | 1.875 | 1.575 | 3088851 |
| 1747434900 | 1.65 | -0.58 | -25.84 | 1.925 | 1.975 | 1.525 | 1330488 |
| 1747348500 | 2.225 | -0.93 | -29.37 | 2.775 | 2.775 | 2.125 | 1701060 |
| 1747262100 | 3.15 | -3.98 | -55.79 | 3.9 | 4.625 | 2.9 | 1612814 |
| 1747175700 | 7.125 | -80.38 | -91.86 | 8 | 8.25 | 7 | 932934 |
| 1747089300 | 87.5 | -6.18 | -6.59 | 100 | 104.75 | 85.75 | 257971 |
| 1746830100 | 93.675 | -54.02 | -36.58 | 98.75 | 110.675 | 91.675 | 80124 |
| 1746743700 | 147.69999 | -15.68 | -9.59 | 155 | 175.375 | 140 | 8424 |
| 1746657300 | 163.375 | -26.28 | -13.85 | 175 | 211.25 | 127.8 | 14743 |
| 1746570900 | 189.65 | -95.35 | -33.46 | 267.75 | 282.5 | 166.65 | 17331 |
| 1746484500 | 285 | 32.5 | 12.87 | 299.95 | 372.5 | 227 | 160078 |
| 1746225300 | 252.5 | 189.15 | 298.58 | 130.8 | 297.5 | 127.8 | 1434776 |
| 1746138900 | 63.35 | -14.15 | -18.26 | 72.45 | 72.5 | 61.8 | 2112 |
| 1746052500 | 77.5 | 0.75 | 0.98 | 76.25 | 79.75 | 70.15 | 581 |
| 1745966100 | 76.75 | -1.7 | -2.17 | 76.1 | 81 | 74.875 | 1411 |
| 1745879700 | 78.45 | -6.55 | -7.71 | 80.25 | 83.3625 | 77.35 | 1259 |
| 1745620500 | 85 | -2.25 | -2.58 | 82.5 | 89.725 | 77.6775 | 19003 |
| 1745534100 | 87.25 | 4.75 | 5.76 | 86.15 | 87.5 | 80.25 | 246 |
| 1745447700 | 82.499749 | 2.5 | 3.12 | 80.25 | 86.25 | 78.85 | 171 |
| 1745361300 | 80 | -2.5 | -3.03 | 85 | 85 | 78.75 | 223 |
| 1745274900 | 82.5 | -6.48 | -7.28 | 85.5 | 92 | 78 | 281 |
| 1744929300 | 88.975 | -1.78 | -1.96 | 96.25 | 97.975 | 80 | 257 |
| 1744842900 | 90.75 | -3.75 | -3.97 | 91.5 | 100 | 90.25 | 140 |
| 1744756500 | 94.5 | -5.5 | -5.50 | 93.25 | 100 | 90.274999 | 219 |
| 1744670100 | 100 | 4.3 | 4.49 | 95 | 100 | 89.899999 | 185 |
| 1744410900 | 95.699999 | 5.45 | 6.04 | 94 | 97.5 | 90.75 | 426 |
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
