Premium
PainReform Ltd (PRFX)
NASDAQ
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.07 | 73.665480427 | 2.81 | 16.63 | 2.16 | 19185247 | 11.1080243 | CS |
| 4 | 1.89 | 63.2107023411 | 2.99 | 16.63 | 2.16 | 7107327 | 8.80561295 | CS |
| 12 | 2.2792 | 87.6345739772 | 2.6008 | 16.63 | 1.7272 | 5862467 | 6.79991339 | CS |
| 26 | -6.88 | -58.5034013605 | 11.76 | 16.63 | 1.7272 | 3400293 | 6.68301504 | CS |
| 52 | -56.8 | -92.0881971466 | 61.68 | 80.64 | 1.7272 | 1788595 | 7.47853776 | CS |
| 156 | -347.92 | -98.6167800454 | 352.8 | 633.84 | 1.7272 | 758431 | 53.26909029 | CS |
| 260 | -1595.92 | -99.6951524238 | 1600.8 | 1881.6 | 1.7272 | 687245 | 239.60122127 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734737700 | 5.3 | -5.86 | -52.51 | 7.781 | 7.87 | 4.55 | 2814830 |
| 1734651300 | 11.16 | 8.99 | 414.29 | 5.3277 | 16.629999 | 4.5599999 | 95198617 |
| 1734564900 | 2.17 | -0.45 | -17.18 | 2.55 | 2.5601 | 2.16 | 178963 |
| 1734478500 | 2.62 | -0.25 | -8.71 | 2.89 | 2.9051 | 2.5 | 132561 |
| 1734392100 | 2.87 | -0.24 | -7.72 | 3.17 | 3.1892999 | 2.83 | 85057 |
| 1734132900 | 3.11 | 0.19 | 6.51 | 2.86 | 3.2698999 | 2.86 | 171798 |
| 1734046500 | 2.92 | -0.12 | -3.95 | 2.9219 | 3.05 | 2.83 | 72505 |
| 1733960100 | 3.04 | 0.04 | 1.33 | 3 | 3.05 | 2.81 | 131849 |
| 1733873700 | 3 | -0.37 | -10.98 | 3.24 | 3.42 | 2.892 | 194535 |
| 1733787300 | 3.37 | 0.02 | 0.60 | 3.35 | 3.578 | 3.14 | 191046 |
| 1733528100 | 3.35 | -1.15 | -25.56 | 3.65 | 3.7 | 3.05 | 739055 |
| 1733441700 | 4.5 | 1.82 | 67.91 | 4.88 | 5.8399 | 4.07 | 32879374 |
| 1733355300 | 2.68 | -0.17 | -5.96 | 2.7799999 | 2.9 | 2.55 | 4596471 |
| 1733268900 | 2.85 | -0.31 | -9.81 | 2.98 | 3.15 | 2.742 | 262950 |
| 1733182500 | 3.16 | 0.38 | 13.67 | 2.7799999 | 3.3299 | 2.75 | 596862 |
| 1732917840 | 2.7799999 | 0.03 | 1.09 | 2.92 | 3.04 | 2.58 | 3788793 |
| 1732750500 | 2.75 | 0.03 | 1.10 | 2.7 | 3.0099999 | 2.5309 | 177154 |
| 1732664100 | 2.72 | -0.13 | -4.56 | 2.7 | 3.1 | 2.5099999 | 254004 |
| 1732577700 | 2.85 | -0.12 | -4.04 | 2.88 | 3.11 | 2.8 | 1012355 |
| 1732318500 | 2.97 | -0.23 | -7.19 | 2.96 | 3.14 | 2.5099999 | 476400 |
| 1732232100 | 3.2 | -0.96 | -23.08 | 3.81 | 3.9 | 3 | 466210 |
| 1732145700 | 4.16 | -1.44 | -25.71 | 4.1204 | 4.6 | 3.884 | 1228329 |
| 1732059300 | 5.6 | 3.46 | 161.68 | 4.5599999 | 7.28 | 3.748 | 48497400 |
| 1731972900 | 2.14 | 0.02 | 0.79 | 2.142 | 2.2 | 2.044 | 33407 |
| 1731713700 | 2.1232 | 0.04 | 2.08 | 2.2 | 2.2016 | 2.0216 | 7448 |
| 1731627300 | 2.08 | -0.25 | -10.81 | 2.2679999 | 2.2719999 | 2.0592 | 5806 |
| 1731540900 | 2.332 | 0.07 | 3.17 | 2.2612 | 2.4412 | 2.0379999 | 42719 |
| 1731454500 | 2.2604 | 0 | 0.02 | 2.156 | 2.508 | 2.156 | 10047 |
| 1731368100 | 2.2599999 | -0.07 | -2.92 | 2.32 | 2.32 | 2.2004 | 9782 |
| 1731108900 | 2.328 | -0.07 | -2.98 | 2.4 | 2.4 | 2.24 | 13653 |
| 1731022500 | 2.3996 | 0.16 | 7.16 | 2.16 | 2.4 | 2.084 | 21140 |
| 1730936100 | 2.2392 | 0.26 | 13.07 | 1.9248 | 2.24 | 1.9004 | 36148 |
| 1730849700 | 1.9804 | 0.13 | 7.26 | 1.8996 | 2.08 | 1.76 | 42710 |
| 1730763300 | 1.8464 | 0.05 | 2.60 | 1.764 | 1.935996 | 1.764 | 11146 |
| 1730500500 | 1.7996 | -0.2 | -10.02 | 1.94 | 2 | 1.7272 | 35874 |
| 1730414100 | 2 | -0.32 | -13.94 | 2.2799999 | 2.32 | 1.9636 | 38107 |
| 1730327700 | 2.324 | 0.08 | 3.75 | 2.2839999 | 2.354 | 2.24 | 15879 |
| 1730241300 | 2.24 | -0.16 | -6.67 | 2.360996 | 2.508 | 2.24 | 23426 |
| 1730154900 | 2.4 | -0.15 | -5.94 | 2.6 | 2.6 | 2.3203999 | 49833 |
| 1729895700 | 2.5516 | -0.25 | -8.87 | 2.744 | 2.8 | 2.484 | 47964 |
| 1729809300 | 2.8 | -0.14 | -4.80 | 2.8 | 2.9412 | 2.68 | 29488 |
| 1729722900 | 2.9412 | -0.3 | -9.22 | 3.06 | 3.06 | 2.7256 | 103491 |
| 1729636500 | 3.24 | 0.28 | 9.44 | 3.3 | 3.4784 | 3.008 | 363005 |
| 1729550100 | 2.9604 | 0.32 | 12.14 | 2.7436 | 3.36 | 2.679996 | 342815 |
| 1729290900 | 2.64 | 0.15 | 6.14 | 2.6 | 2.7956 | 2.44 | 52184 |
| 1729204500 | 2.4872 | -0.27 | -9.88 | 2.56 | 2.6 | 2.4 | 69011 |
| 1729118100 | 2.7599999 | 0.48 | 21.05 | 2.3596 | 3.16 | 2.304 | 485417 |
| 1729031700 | 2.2799999 | -0.12 | -4.97 | 2.3504 | 2.3992 | 2.2432 | 40639 |
| 1728945300 | 2.3992 | 0.07 | 2.88 | 2.262 | 2.4004 | 2.138 | 21421 |
| 1728686100 | 2.332 | -0.15 | -5.98 | 2.4 | 2.42 | 2.1244 | 38505 |
| 1728599700 | 2.4804 | -0.16 | -6.09 | 2.6412 | 2.72 | 2.4804 | 11565 |
| 1728513300 | 2.6412 | -0.04 | -1.45 | 2.68 | 2.781196 | 2.64 | 13503 |
| 1728426900 | 2.68 | 0.12 | 4.69 | 2.636 | 2.68 | 2.6 | 9031 |
| 1728340500 | 2.56 | -0.01 | -0.20 | 2.6 | 2.66 | 2.54 | 14211 |
| 1728081300 | 2.5652 | 0.13 | 5.13 | 2.444 | 2.6307999 | 2.4268 | 15618 |
| 1727994900 | 2.44 | -0.01 | -0.42 | 2.45 | 2.5596 | 2.4011999 | 9538 |
| 1727908500 | 2.4504 | -0.04 | -1.43 | 2.596 | 2.596 | 2.404 | 24000 |
| 1727822100 | 2.486 | 0.01 | 0.50 | 2.48 | 2.5984 | 2.4 | 23289 |
| 1727735520 | 2.4735999 | -0.03 | -1.23 | 2.5796 | 2.580204 | 2.4 | 26324 |
| 1727476500 | 2.5044 | -0.14 | -5.14 | 2.6008 | 2.679596 | 2.4868 | 30580 |
| 1727390100 | 2.64 | 0 | 0.02 | 2.8 | 2.8 | 2.56 | 32823 |
| 1727303700 | 2.6396 | 0.2 | 8.11 | 2.4 | 2.7 | 2.4 | 49116 |
| 1727217300 | 2.4416 | -0.04 | -1.55 | 2.452 | 2.48 | 2.36 | 34266 |
| 1727130900 | 2.48 | -0.6 | -19.60 | 2.4904 | 2.52 | 2.2799999 | 91938 |
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
