Premium
Precipio Inc (PRPO)
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 | -1.28 | -5.10366826156 | 25.08 | 26.9 | 22.66 | 73499 | 26.10925013 | CS |
| 4 | 1.38 | 6.15521855486 | 22.42 | 26.9 | 21.3715 | 38635 | 24.28917164 | CS |
| 12 | -5.36 | -18.3813443073 | 29.16 | 33.63 | 21.3715 | 36888 | 26.05174454 | CS |
| 26 | -0.79 | -3.21268808459 | 24.59 | 33.63 | 19.52 | 28255 | 25.77721346 | CS |
| 52 | 7.85 | 49.2163009404 | 15.95 | 33.63 | 13.02 | 20439 | 23.6914858 | CS |
| 156 | 23.4312 | 6353.36225597 | 0.3688 | 33.63 | 0.2505 | 24077 | 8.43141089 | CS |
| 260 | 20.36 | 591.860465116 | 3.44 | 33.63 | 0.2505 | 109153 | 2.83588656 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783722900 | 23.8 | -2.68 | -10.12 | 26.43 | 27.1299 | 23.16 | 143340 |
| 1783636500 | 26.48 | 0.36 | 1.38 | 26.16 | 26.64 | 25.25 | 152055 |
| 1783550100 | 26.12 | 0.12 | 0.46 | 25.6 | 26.9 | 23.75 | 45565 |
| 1783463700 | 26 | 0.74 | 2.93 | 25.18 | 26.21 | 22.66 | 33761 |
| 1783377300 | 25.26 | 0 | 0.00 | 25.08 | 25.26 | 24.29 | 62615 |
| 1783031700 | 25.26 | 0.33 | 1.32 | 24.92 | 25.365 | 22.76 | 6900 |
| 1782945300 | 24.93 | 0.17 | 0.69 | 25.09 | 25.94 | 22.26 | 12658 |
| 1782858900 | 24.76 | 0.48 | 1.98 | 23.86 | 24.98 | 23.86 | 16230 |
| 1782772500 | 24.28 | 0.97 | 4.16 | 22.97 | 24.4 | 22.97 | 5259 |
| 1782513300 | 23.31 | 0.9 | 4.04 | 22.33 | 23.71 | 22 | 54324 |
| 1782426900 | 22.405 | -0.56 | -2.42 | 23.18 | 23.3984 | 22.17 | 18360 |
| 1782340500 | 22.9618 | -0.24 | -1.03 | 23.31 | 23.755 | 22.42 | 26368 |
| 1782254100 | 23.2 | -0.05 | -0.19 | 23.36 | 23.99 | 22.76 | 74332 |
| 1782167700 | 23.245 | 0.8 | 3.54 | 22.52 | 23.245 | 22.31 | 17032 |
| 1781822100 | 22.45 | 0.09 | 0.40 | 22.13 | 22.9162 | 22.13 | 38782 |
| 1781735700 | 22.36 | 0.11 | 0.47 | 22.34 | 22.95 | 21.3715 | 34552 |
| 1781649300 | 22.255 | -0.19 | -0.82 | 22.37 | 22.8825 | 22.0001 | 58761 |
| 1781562900 | 22.44 | 0.34 | 1.54 | 21.88 | 22.95 | 21.8 | 13110 |
| 1781303700 | 22.1 | -0.53 | -2.34 | 22.42 | 23.13 | 21.901 | 24764 |
| 1781217300 | 22.63 | 0.08 | 0.35 | 22.65 | 23.17 | 22.145 | 12304 |
| 1781130900 | 22.55 | -0.77 | -3.30 | 23.34 | 23.48 | 22.01 | 13141 |
| 1781044500 | 23.32 | 0.32 | 1.39 | 23.1 | 24.3 | 22.9 | 24770 |
| 1780958100 | 23 | -0.49 | -2.09 | 23.59 | 23.94 | 22.75 | 39329 |
| 1780698900 | 23.49 | 0.13 | 0.56 | 23.19 | 23.925 | 22.87 | 22948 |
| 1780612500 | 23.36 | -0.68 | -2.83 | 24.24 | 24.25 | 23.2125 | 22847 |
| 1780526100 | 24.04 | 1.56 | 6.94 | 22.96 | 24.11 | 22.28 | 62089 |
| 1780439700 | 22.48 | -0.05 | -0.22 | 22.29 | 24.1 | 22.01 | 65810 |
| 1780353300 | 22.53 | -0.27 | -1.18 | 23.14 | 23.48 | 21.67 | 23944 |
| 1780094100 | 22.8 | -0.54 | -2.31 | 23.59 | 24.21 | 22.8 | 30342 |
| 1780007700 | 23.34 | -0.21 | -0.89 | 23.45 | 25 | 23.34 | 33295 |
| 1779921300 | 23.55 | -0.25 | -1.05 | 23.7 | 24.705 | 23.44 | 39877 |
| 1779834900 | 23.8 | 0 | 0.00 | 23.8 | 24.7 | 22.83 | 43278 |
| 1779489300 | 23.8 | -0.76 | -3.09 | 24.56 | 25.535 | 23.7885 | 21063 |
| 1779402900 | 24.56 | 0.5 | 2.08 | 24.06 | 25.6 | 24.06 | 20998 |
| 1779316500 | 24.06 | -0.62 | -2.51 | 24.65 | 25.43 | 23.52 | 31490 |
| 1779230100 | 24.68 | -0.27 | -1.06 | 24.66 | 26.6 | 23.965 | 59153 |
| 1779143700 | 24.945 | -1.1 | -4.21 | 26 | 26.7 | 24.73 | 49138 |
| 1778884500 | 26.04 | -2.56 | -8.95 | 28.01 | 28.01 | 24.605 | 41463 |
| 1778798100 | 28.6 | -0.1 | -0.35 | 28.71 | 29.7 | 27.75 | 26086 |
| 1778711700 | 28.7 | 0.02 | 0.07 | 28.98 | 29.08 | 27.5 | 50423 |
| 1778625300 | 28.68 | 0.22 | 0.76 | 28.21 | 28.78 | 28 | 16849 |
| 1778538900 | 28.465 | -1.35 | -4.51 | 29.92 | 29.92 | 27.57 | 33471 |
| 1778279700 | 29.81 | -0.59 | -1.94 | 30.45 | 30.45 | 29.395 | 20929 |
| 1778193300 | 30.4 | 0.42 | 1.40 | 29.9 | 31 | 29.27 | 13561 |
| 1778106900 | 29.98 | -2.39 | -7.38 | 32.5 | 33.63 | 29.5 | 34400 |
| 1778020500 | 32.369999 | 2.67 | 8.99 | 29.32 | 32.65 | 26.18 | 47612 |
| 1777934100 | 29.7 | -1.24 | -4.01 | 30.99 | 30.99 | 29.165 | 27844 |
| 1777674900 | 30.94 | 0.04 | 0.13 | 31.22 | 32.0075 | 29.81 | 55343 |
| 1777588500 | 30.9 | 1.1 | 3.69 | 29.66 | 31.9731 | 29.66 | 46442 |
| 1777502100 | 29.8 | -1.95 | -6.14 | 31.75 | 31.75 | 29.14 | 50356 |
| 1777415700 | 31.75 | 1.05 | 3.42 | 30.68 | 32.395 | 29.83 | 88896 |
| 1777329300 | 30.7 | 2.71 | 9.66 | 27.9 | 31 | 27.9 | 55052 |
| 1777070100 | 27.995 | 0.97 | 3.57 | 27.29 | 28.04 | 27.29 | 15515 |
| 1776983700 | 27.03 | -0.96 | -3.43 | 27.89 | 28.33 | 26.95 | 43641 |
| 1776897300 | 27.99 | 1.42 | 5.32 | 26.97 | 28.29 | 25.7214 | 49785 |
| 1776810900 | 26.575 | -1.58 | -5.60 | 27.95 | 28.205 | 26.2524 | 27560 |
| 1776724500 | 28.15 | -0.15 | -0.53 | 28.02 | 28.93 | 27.95 | 32649 |
| 1776465300 | 28.3 | -0.7 | -2.41 | 29.16 | 29.23 | 28.225 | 13518 |
| 1776378900 | 29 | -0.49 | -1.66 | 29.49 | 29.49 | 28.57 | 8151 |
| 1776292500 | 29.49 | 0.99 | 3.47 | 28.66 | 29.8 | 28.3801 | 9911 |
| 1776206100 | 28.5 | 0.45 | 1.60 | 28.06 | 29 | 27.62 | 15936 |
| 1776119700 | 28.05 | 0.8 | 2.94 | 27 | 28.05 | 25.92 | 17437 |
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.
