Premium
RxSight Inc (RXST)
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 | -1.98 | -4.21007867319 | 47.03 | 49.25 | 42.55 | 1214249 | 46.4661988 | CS |
| 4 | -5.13 | -10.2231964926 | 50.18 | 55.57 | 42.55 | 647658 | 49.00525242 | CS |
| 12 | -8.95 | -16.5740740741 | 54 | 58.23 | 42.55 | 482859 | 50.6515866 | CS |
| 26 | -16.19 | -26.4369693011 | 61.24 | 64.5 | 37.55 | 511538 | 51.30397256 | CS |
| 52 | 18.1 | 67.1614100186 | 26.95 | 67.6 | 26.85 | 499443 | 48.84320179 | CS |
| 156 | 32.76 | 266.55817738 | 12.29 | 67.6 | 8.8 | 305068 | 36.55100153 | CS |
| 260 | 27.55 | 157.428571429 | 17.5 | 67.6 | 8.8 | 290686 | 35.53470024 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1731713700 | 45.05 | 0.89 | 2.02 | 44.92 | 46.81 | 44.55 | 668951 |
| 1731627300 | 44.16 | -0.49 | -1.10 | 44.19 | 45.45 | 43.85 | 1108452 |
| 1731540900 | 44.65 | -0.81 | -1.78 | 45.55 | 45.6 | 44.25 | 543170 |
| 1731454500 | 45.46 | -0.87 | -1.88 | 46.06 | 46.425 | 44.56 | 714715 |
| 1731368100 | 46.33 | -1.68 | -3.50 | 48.34 | 48.95 | 45.37 | 867668 |
| 1731108900 | 48.01 | -2.84 | -5.59 | 47.03 | 49.25 | 42.55 | 2837241 |
| 1731022500 | 50.85 | -3.88 | -7.09 | 54.92 | 55.57 | 50.03 | 1308915 |
| 1730936100 | 54.73 | 3 | 5.80 | 54.87 | 55.04 | 53.16 | 854070 |
| 1730849700 | 51.73 | 0.48 | 0.94 | 50.99 | 52.13 | 50.99 | 416728 |
| 1730763300 | 51.25 | 0.15 | 0.29 | 50.67 | 53 | 50.67 | 571672 |
| 1730500500 | 51.1 | 0.44 | 0.87 | 51.2 | 53.46 | 50.67 | 505665 |
| 1730414100 | 50.66 | -0.55 | -1.07 | 50.64 | 50.993 | 49.67 | 259768 |
| 1730327700 | 51.21 | -0.95 | -1.82 | 52.18 | 52.5 | 51.16 | 271985 |
| 1730241300 | 52.16 | 1.91 | 3.80 | 53.16 | 53.16 | 51.59 | 585090 |
| 1730154900 | 50.25 | -0.13 | -0.26 | 51.07 | 51.4819 | 49.83 | 324404 |
| 1729895700 | 50.38 | 0.81 | 1.63 | 50.07 | 50.61 | 49.42 | 227412 |
| 1729809300 | 49.57 | 1.06 | 2.19 | 48.85 | 50.24 | 48.8 | 237115 |
| 1729722900 | 48.51 | -1.78 | -3.54 | 49.87 | 50.05 | 47.68 | 506935 |
| 1729636500 | 50.29 | -0.23 | -0.46 | 50 | 50.32 | 49.45 | 231847 |
| 1729550100 | 50.52 | 0.05 | 0.10 | 50.22 | 50.67 | 49.565 | 216390 |
| 1729290900 | 50.47 | 0.44 | 0.88 | 50.18 | 51.71 | 49.5 | 363914 |
| 1729204500 | 50.03 | -0.63 | -1.24 | 50.17 | 50.76 | 49.6 | 259902 |
| 1729118100 | 50.66 | 1.05 | 2.12 | 49.85 | 50.86 | 49.585 | 228745 |
| 1729031700 | 49.61 | -0.65 | -1.29 | 50.29 | 50.565 | 48.96 | 211274 |
| 1728945300 | 50.26 | 0.06 | 0.12 | 50.64 | 51.32 | 49.83 | 186330 |
| 1728686100 | 50.2 | 0.3 | 0.60 | 49.73 | 50.82 | 49.73 | 299833 |
| 1728599700 | 49.9 | 0.56 | 1.13 | 48.64 | 50.3209 | 48.91 | 288902 |
| 1728513300 | 49.34 | 0.09 | 0.18 | 49.44 | 50.56 | 49.01 | 354791 |
| 1728426900 | 49.25 | 1.01 | 2.09 | 48.68 | 49.58 | 48.02 | 386723 |
| 1728340500 | 48.24 | -0.66 | -1.35 | 48.72 | 49.01 | 47.87 | 428404 |
| 1728081300 | 48.9 | 1.05 | 2.19 | 48.65 | 49.325 | 47.39 | 467513 |
| 1727994900 | 47.85 | 0.29 | 0.61 | 47.49 | 49.09 | 46.9501 | 412631 |
| 1727908500 | 47.56 | 0.41 | 0.87 | 46.69 | 48.17 | 46.52 | 243079 |
| 1727822100 | 47.15 | -2.28 | -4.61 | 49.45 | 49.52 | 47.15 | 442089 |
| 1727735700 | 49.43 | 0.89 | 1.83 | 48.53 | 49.89 | 47.7358 | 436551 |
| 1727476500 | 48.54 | -0.36 | -0.74 | 48.94 | 49.74 | 48.25 | 257927 |
| 1727390100 | 48.9 | -0.02 | -0.04 | 49.53 | 50 | 48.66 | 392571 |
| 1727303700 | 48.92 | 0.03 | 0.06 | 48.87 | 49.71 | 48.25 | 463281 |
| 1727217300 | 48.89 | -2.67 | -5.18 | 51.33 | 51.88 | 48.7 | 774760 |
| 1727130900 | 51.56 | -1.42 | -2.68 | 53.24 | 53.615 | 51.47 | 327390 |
| 1726871700 | 52.98 | -0.59 | -1.10 | 53.58 | 53.665 | 52.77 | 1364907 |
| 1726785300 | 53.57 | -0.59 | -1.09 | 55.58 | 56.33 | 52.48 | 456233 |
| 1726698900 | 54.16 | -1.98 | -3.53 | 55.75 | 56.415 | 54.06 | 508845 |
| 1726612500 | 56.14 | 0.6 | 1.08 | 55.96 | 57.53 | 55.45 | 344828 |
| 1726526100 | 55.54 | 0.58 | 1.06 | 54.96 | 55.66 | 54.5381 | 337708 |
| 1726266900 | 54.96 | 0.32 | 0.59 | 54.83 | 55.85 | 54.83 | 378222 |
| 1726180500 | 54.64 | 0.1 | 0.18 | 54.71 | 55.66 | 54.27 | 339578 |
| 1726094100 | 54.54 | 1.08 | 2.02 | 53.18 | 55.29 | 53.05 | 608202 |
| 1726007700 | 53.46 | -0.09 | -0.17 | 53.71 | 53.91 | 52.64 | 362456 |
| 1725921300 | 53.55 | 0.6 | 1.13 | 53.54 | 54.66 | 53 | 425832 |
| 1725662100 | 52.95 | -0.55 | -1.03 | 53.31 | 54 | 50.755 | 375630 |
| 1725575700 | 53.5 | -0.38 | -0.71 | 54 | 54.41 | 52.39 | 360566 |
| 1725489300 | 53.88 | 0.69 | 1.30 | 52.75 | 55.145 | 51.76 | 384340 |
| 1725402900 | 53.19 | -3.2 | -5.67 | 56.3 | 57.263 | 52.745 | 457162 |
| 1725057300 | 56.39 | 0.92 | 1.66 | 56.06 | 56.93 | 55.12 | 426702 |
| 1724970900 | 55.47 | 1.03 | 1.89 | 55 | 56.52 | 54.66 | 235399 |
| 1724884500 | 54.44 | -2.12 | -3.75 | 56.52 | 56.63 | 53.882 | 321907 |
| 1724798100 | 56.56 | 0.7 | 1.25 | 55.42 | 57.375 | 55.42 | 284115 |
| 1724711700 | 55.86 | -0.59 | -1.05 | 58.23 | 58.23 | 55.701 | 324317 |
| 1724452500 | 56.45 | 2.12 | 3.90 | 54 | 56.68 | 54 | 375861 |
| 1724366100 | 54.33 | 0.66 | 1.23 | 53.95 | 55.24 | 53.69 | 398078 |
| 1724279700 | 53.67 | -0.12 | -0.22 | 53.87 | 54.25 | 52.55 | 316852 |
| 1724193300 | 53.79 | 0.96 | 1.82 | 53.89 | 55.107 | 53.668 | 415580 |
| 1724106900 | 52.83 | 0.04 | 0.08 | 52.99 | 53.04 | 51.74 | 339599 |
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
