Premium
Purple Biotech Ltd (PPBT)
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 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733873700 | 4.11 | -0.17 | -3.97 | 4.2 | 4.4168 | 3.95 | 142136 |
| 1733787300 | 4.28 | -0.41 | -8.74 | 4.59 | 5.09 | 4.22 | 202032 |
| 1733528100 | 4.69 | 0.69 | 17.25 | 4.03 | 4.78 | 3.95 | 337082 |
| 1733441700 | 4 | -0.82 | -16.93 | 5.0164 | 5.1921 | 3.41 | 923839 |
| 1733355300 | 4.815 | -1.76 | -26.71 | 6.2699999 | 6.48 | 4.425 | 984136 |
| 1733268900 | 6.57 | -1.83 | -21.79 | 6.12 | 6.81 | 5.3099999 | 2600642 |
| 1733182500 | 8.4 | 5.05 | 150.37 | 5.04 | 13.95 | 4.25 | 47670952 |
| 1732917840 | 3.355 | 0.11 | 3.23 | 3.34 | 3.4799 | 3.2599999 | 37435 |
| 1732750500 | 3.25 | 0.61 | 23.11 | 2.56 | 3.65 | 2.56 | 209629 |
| 1732664100 | 2.64 | -0.1 | -3.65 | 2.67 | 2.82 | 2.6 | 40255 |
| 1732577700 | 2.74 | 0.55 | 25.11 | 2.3519 | 2.8 | 2.3519 | 63309 |
| 1732318500 | 2.19 | -0.35 | -13.78 | 2.52 | 2.65 | 2 | 112932 |
| 1732232100 | 2.54 | 0.07 | 2.83 | 2.6 | 2.61 | 2.42 | 25367 |
| 1732145700 | 2.47 | -0.15 | -5.73 | 2.7799999 | 2.7799999 | 2.4 | 62144 |
| 1732059300 | 2.62 | 0.07 | 2.75 | 2.8 | 2.8 | 2.4731 | 121537 |
| 1731972900 | 2.55 | 0.04 | 1.80 | 2.52 | 2.55 | 2.42 | 13714 |
| 1731713700 | 2.505 | -0.02 | -0.60 | 2.52 | 2.69 | 2.41 | 33140 |
| 1731627300 | 2.52 | -0.14 | -5.26 | 2.75 | 2.75 | 2.5 | 22021 |
| 1731540900 | 2.66 | -0.14 | -5.00 | 2.7599999 | 2.79 | 2.55 | 44307 |
| 1731454500 | 2.8 | 0.22 | 8.53 | 2.71 | 2.8 | 2.5 | 21990 |
| 1731368100 | 2.58 | -0.23 | -8.19 | 2.795 | 2.9 | 2.57 | 43195 |
| 1731108900 | 2.81 | -0.01 | -0.35 | 2.95 | 3.14 | 2.6 | 70856 |
| 1731022500 | 2.82 | 0.04 | 1.44 | 2.915 | 2.95 | 2.73 | 36180 |
| 1730936100 | 2.7799999 | -0.1 | -3.47 | 3.08 | 3.09 | 2.72 | 43285 |
| 1730849700 | 2.88 | -0.09 | -3.03 | 3.196 | 3.196 | 2.6522 | 36708 |
| 1730763300 | 2.97 | -0.14 | -4.50 | 3.2 | 3.35 | 2.84 | 314127 |
| 1730500500 | 3.11 | -0.1 | -3.12 | 3.2 | 3.42 | 3 | 22082 |
| 1730414100 | 3.21 | -0.09 | -2.73 | 3.35 | 3.35 | 3.11 | 16014 |
| 1730327700 | 3.3 | -0.18 | -5.17 | 3.4 | 3.5614 | 3.2 | 51107 |
| 1730241300 | 3.48 | 0.41 | 13.36 | 3.2562 | 3.9 | 3.2 | 168619 |
| 1730154900 | 3.07 | -1.03 | -25.12 | 4.16 | 4.2 | 3 | 113108 |
| 1729895700 | 4.1 | -0.42 | -9.35 | 4.69 | 4.69 | 4.05 | 41340 |
| 1729809300 | 4.5228 | -0.28 | -5.78 | 4.75 | 5.0399 | 4.5 | 40698 |
| 1729722900 | 4.8 | 0.3 | 6.67 | 4.66 | 4.97 | 4.5 | 37201 |
| 1729636500 | 4.5 | 0.01 | 0.22 | 4.4 | 4.85 | 4.2656 | 20199 |
| 1729550100 | 4.49 | 0.12 | 2.75 | 4.29 | 4.57 | 3.85 | 55761 |
| 1729290900 | 4.37 | 0.19 | 4.55 | 4.14 | 4.54 | 4.105 | 30335 |
| 1729204500 | 4.18 | 0.08 | 1.95 | 4.15 | 4.19 | 4.08 | 3125 |
| 1729118100 | 4.1 | -0.04 | -0.97 | 4.09 | 4.2304 | 4.0298999 | 17347 |
| 1729031700 | 4.14 | 0.04 | 0.98 | 4.1 | 4.24 | 3.95 | 8725 |
| 1728945300 | 4.1 | -0.1 | -2.38 | 4.15 | 4.15 | 4 | 4263 |
| 1728686100 | 4.2 | 0.17 | 4.09 | 4.01 | 4.357848 | 4.01 | 12128 |
| 1728599700 | 4.035 | -0.14 | -3.24 | 4.14 | 4.29 | 3.89 | 20207 |
| 1728513300 | 4.17 | 0.04 | 0.97 | 4.25 | 4.3899 | 3.82 | 38018 |
| 1728426900 | 4.13 | -0.68 | -14.05 | 4.74 | 4.864 | 3.7598 | 122236 |
| 1728340500 | 4.8051 | -0.16 | -3.32 | 4.76 | 5.23 | 4.42 | 98421 |
| 1728081300 | 4.97 | -0.43 | -7.96 | 5.67 | 5.67 | 4.73 | 40731 |
| 1727994900 | 5.4 | -0.48 | -8.16 | 5.87 | 5.9212999 | 5.37 | 48477 |
| 1727908500 | 5.88 | 0.12 | 1.99 | 5.8051 | 5.89 | 5.76 | 12348 |
| 1727822100 | 5.765 | 0.22 | 3.87 | 5.53 | 5.83 | 5.203 | 51699 |
| 1727735520 | 5.55 | 0.13 | 2.40 | 5.42 | 5.67 | 5.32 | 19695 |
| 1727476500 | 5.42 | 0.25 | 4.84 | 5.2699999 | 5.5406 | 5.18 | 14510 |
| 1727390100 | 5.17 | -0.48 | -8.41 | 5.7699999 | 5.8505 | 5.13 | 50012 |
| 1727303700 | 5.6449999 | -0.35 | -5.92 | 6.09 | 6.4687 | 5.4901 | 93189 |
| 1727217300 | 5.9999 | -0.49 | -7.55 | 6.5 | 6.7199 | 5.298 | 120500 |
| 1727130900 | 6.49 | -0.4 | -5.81 | 6.84 | 6.96 | 6.24 | 49912 |
| 1726871700 | 6.89 | -0.09 | -1.29 | 7.03 | 7.03 | 6.68 | 13806 |
| 1726785300 | 6.98 | -0.12 | -1.69 | 7.15 | 7.195 | 6.595 | 30563 |
| 1726698900 | 7.1 | -0.27 | -3.66 | 7.42 | 7.8226 | 6.8621 | 67463 |
| 1726612500 | 7.3699 | -0.65 | -8.11 | 7.83 | 7.83 | 6.51 | 81277 |
| 1726526100 | 8.02 | 0.28 | 3.62 | 8 | 8.6 | 7.43502 | 24355 |
| 1726266900 | 7.74 | 0.54 | 7.50 | 7.686 | 8.2999999 | 7.112 | 50027 |
| 1726180500 | 7.2 | -0.4 | -5.26 | 7.2 | 7.69798 | 7.042 | 13558 |
| 1726094100 | 7.6 | -0.57 | -6.98 | 8.302 | 8.302 | 7.498 | 16110 |
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
