Premium
PROCEPT BioRobotics Corporation (PRCT)
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 | 0.0301 | 0.13928736696 | 21.61 | 22.56 | 19.92 | 1706328 | 20.97665709 | CS |
| 4 | -5.4899 | -20.2355326207 | 27.13 | 29.74 | 19.92 | 1654683 | 24.13769566 | CS |
| 12 | -3.5099 | -13.9558648111 | 25.15 | 29.74 | 19.92 | 1544888 | 24.87307954 | CS |
| 26 | -10.8899 | -33.4764832462 | 32.53 | 35.4 | 19.35 | 1545110 | 26.25374204 | CS |
| 52 | -36.5699 | -62.8240852087 | 58.21 | 62.17 | 19.35 | 1411070 | 32.08703926 | CS |
| 156 | -11.4599 | -34.6220543807 | 33.1 | 103.8099 | 19.35 | 916458 | 45.72410594 | CS |
| 260 | -13.3599 | -38.1711428571 | 35 | 103.8099 | 15.38 | 703568 | 43.88065431 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782513300 | 22.56 | 1.07 | 4.98 | 21.55 | 22.8 | 21.46 | 2650098 |
| 1782426900 | 21.49 | 0.64 | 3.07 | 20.6 | 21.51 | 20.24 | 1738652 |
| 1782340500 | 20.85 | 0.25 | 1.21 | 21.52 | 22.01 | 20.83 | 1831031 |
| 1782254100 | 20.6 | -0.46 | -2.18 | 21.26 | 21.5 | 19.92 | 2025968 |
| 1782167700 | 21.06 | -0.66 | -3.04 | 21.61 | 22.315 | 20.9 | 1229662 |
| 1781822100 | 21.72 | 0.81 | 3.87 | 21 | 21.89 | 20.7 | 1780975 |
| 1781735700 | 20.91 | -1.19 | -5.38 | 21.97 | 22.63 | 20.67 | 2792166 |
| 1781649300 | 22.1 | -1.12 | -4.82 | 23.22 | 23.37 | 21.91 | 3468265 |
| 1781562900 | 23.22 | -2.49 | -9.67 | 25.5 | 25.5 | 22.4651 | 3210852 |
| 1781303700 | 25.705 | -1.99 | -7.17 | 27.51 | 27.53 | 25.1901 | 1377977 |
| 1781217300 | 27.69 | -1.4 | -4.81 | 28.17 | 28.17 | 25.59 | 2589406 |
| 1781130900 | 29.09 | 0.31 | 1.08 | 28.63 | 29.45 | 28.35 | 848297 |
| 1781044500 | 28.78 | 0.43 | 1.52 | 28.4 | 29.74 | 28.38 | 1294539 |
| 1780958100 | 28.35 | 0.52 | 1.87 | 27.73 | 29.41 | 27.715 | 1312699 |
| 1780698900 | 27.83 | 0.83 | 3.07 | 27.04 | 27.89 | 26.59 | 1058917 |
| 1780612500 | 27 | 0.67 | 2.54 | 26.88 | 27.48 | 26.41 | 874505 |
| 1780526100 | 26.33 | -0.43 | -1.61 | 26.56 | 26.77 | 25.95 | 732908 |
| 1780439700 | 26.76 | -1.1 | -3.95 | 27.77 | 27.8016 | 26.245 | 919116 |
| 1780353300 | 27.86 | 1.53 | 5.81 | 26.26 | 28.82 | 26.06 | 1451194 |
| 1780094100 | 26.33 | -0.87 | -3.20 | 27.13 | 27.37 | 26.31 | 901853 |
| 1780007700 | 27.2 | 0.74 | 2.80 | 26.15 | 27.33 | 25.83 | 1149197 |
| 1779921300 | 26.46 | -0.99 | -3.61 | 27.45 | 27.45 | 26.071 | 1050759 |
| 1779834900 | 27.45 | -1.55 | -5.34 | 28.92 | 29.5 | 27.31 | 1452250 |
| 1779489300 | 29 | 0.07 | 0.24 | 28.94 | 29.62 | 28.655 | 1119521 |
| 1779402900 | 28.93 | 0.82 | 2.92 | 28.19 | 29.3937 | 27.74 | 1408190 |
| 1779316500 | 28.11 | 2.2 | 8.49 | 25.69 | 28.14 | 25.39 | 1459095 |
| 1779230100 | 25.91 | -0.1 | -0.38 | 26.02 | 26.515 | 25.3395 | 1299860 |
| 1779143700 | 26.01 | -0.11 | -0.42 | 26.1 | 26.77 | 24.85 | 1643490 |
| 1778884500 | 26.12 | -0.26 | -0.99 | 26.24 | 26.88 | 25.76 | 2135703 |
| 1778798100 | 26.38 | 0.68 | 2.65 | 26.07 | 26.76 | 25.41 | 1410337 |
| 1778711700 | 25.7 | -2.99 | -10.42 | 28.2 | 29.1 | 25.44 | 2758494 |
| 1778625300 | 28.69 | 2.24 | 8.47 | 26.5 | 28.78 | 26.45 | 2973285 |
| 1778538900 | 26.45 | 1.05 | 4.13 | 25.36 | 27.81 | 25 | 2363882 |
| 1778279700 | 25.4 | -0.04 | -0.16 | 25.5 | 25.61 | 24.48 | 1370396 |
| 1778193300 | 25.44 | 0.64 | 2.58 | 24.8 | 25.61 | 24.59 | 1040393 |
| 1778106900 | 24.8 | -0.38 | -1.51 | 25.19 | 25.415 | 24.26 | 1137012 |
| 1778020500 | 25.18 | 0.35 | 1.41 | 24.99 | 25.265 | 24.25 | 893758 |
| 1777934100 | 24.83 | 0.2 | 0.81 | 24.63 | 25.26 | 24.48 | 1295457 |
| 1777674900 | 24.63 | 0.59 | 2.45 | 24.41 | 24.99 | 23.16 | 1215680 |
| 1777588500 | 24.04 | 2.33 | 10.73 | 24.08 | 26.13 | 21.7 | 4091311 |
| 1777502100 | 21.71 | -1.32 | -5.73 | 22.82 | 23.3699 | 21.28 | 2152099 |
| 1777415700 | 23.03 | -1.06 | -4.40 | 24.21 | 24.4539 | 22.52 | 1368955 |
| 1777329300 | 24.09 | -0.27 | -1.11 | 24.3 | 25.135 | 23.91 | 1183931 |
| 1777070100 | 24.36 | 0.12 | 0.50 | 24.3 | 24.62 | 23.33 | 1189310 |
| 1776983700 | 24.24 | -0.87 | -3.46 | 25.09 | 25.32 | 23.69 | 1511980 |
| 1776897300 | 25.11 | 0.35 | 1.41 | 24.97 | 25.78 | 24.73 | 1160640 |
| 1776810900 | 24.76 | -0.97 | -3.77 | 25.73 | 25.93 | 24.75 | 779822 |
| 1776724500 | 25.73 | 0.59 | 2.35 | 24.97 | 25.97 | 24.795 | 1037100 |
| 1776465300 | 25.14 | 0.62 | 2.53 | 24.69 | 25.51 | 24.69 | 755598 |
| 1776378900 | 24.52 | -1.15 | -4.48 | 25.87 | 26.01 | 24.42 | 925320 |
| 1776292500 | 25.67 | 1.08 | 4.39 | 24.85 | 25.86 | 24.85 | 974465 |
| 1776206100 | 24.59 | 1.13 | 4.82 | 23.7 | 24.85 | 23.42 | 1045510 |
| 1776119700 | 23.46 | 0.26 | 1.12 | 23.29 | 23.77 | 22.84 | 1835207 |
| 1775860500 | 23.2 | -0.07 | -0.30 | 23.52 | 23.8 | 22.81 | 1127469 |
| 1775774100 | 23.27 | -0.6 | -2.51 | 23.69 | 24.01 | 22.965 | 1114793 |
| 1775687700 | 23.87 | 0.68 | 2.93 | 24.2 | 25 | 23.83 | 1811775 |
| 1775601300 | 23.19 | -0.59 | -2.48 | 23.59 | 24 | 23.03 | 1620381 |
| 1775514900 | 23.78 | -1.34 | -5.33 | 25.15 | 25.605 | 23.76 | 1757181 |
| 1775169300 | 25.12 | -0.24 | -0.95 | 24.92 | 26.04 | 24.5 | 799256 |
| 1775082900 | 25.36 | 0.35 | 1.40 | 25.1 | 26.39 | 25.1 | 1140493 |
| 1774996500 | 25.01 | -0.54 | -2.11 | 25.6 | 26.365 | 25.01 | 718282 |
| 1774910100 | 25.55 | -0.81 | -3.07 | 26 | 26.16 | 24.64 | 977096 |
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.
