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 | -0.66 | -2.20367278798 | 29.95 | 31.785 | 29.29 | 486340 | 30.34292255 | CS |
| 4 | -2.69 | -8.41150719199 | 31.98 | 34.71 | 29.29 | 491001 | 32.11113445 | CS |
| 12 | -17.29 | -37.1189351653 | 46.58 | 46.58 | 26.29 | 686995 | 34.8697924 | CS |
| 26 | -28.94 | -49.6994676284 | 58.23 | 58.23 | 26.29 | 566793 | 41.84433793 | CS |
| 52 | -25.28 | -46.3258200476 | 54.57 | 67.6 | 26.29 | 529578 | 47.17305097 | CS |
| 156 | 17.03 | 138.907014682 | 12.26 | 67.6 | 9.59 | 353532 | 37.22307518 | CS |
| 260 | 11.79 | 67.3714285714 | 17.5 | 67.6 | 8.8 | 316093 | 35.73770867 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740440100 | 29.29 | -0.31 | -1.05 | 29.63 | 30.07 | 29.07 | 568338 |
| 1740180900 | 29.6 | -0.73 | -2.41 | 30.73 | 30.86 | 29.35 | 526200 |
| 1740094500 | 30.33 | -0.4 | -1.30 | 30.62 | 30.995 | 30.23 | 494524 |
| 1740008100 | 30.73 | -0.07 | -0.23 | 30.55 | 31.235 | 30.46 | 380756 |
| 1739921700 | 30.8 | 0.99 | 3.32 | 29.95 | 31.785 | 29.95 | 547004 |
| 1739576100 | 29.81 | -2.06 | -6.46 | 32.049999 | 32.244999 | 29.65 | 598009 |
| 1739489700 | 31.87 | -0.03 | -0.09 | 32.08 | 32.155 | 31.65 | 402220 |
| 1739403300 | 31.9 | -0.29 | -0.90 | 31.55 | 32.07 | 31.55 | 396923 |
| 1739316900 | 32.189999 | 0.13 | 0.41 | 31.655 | 33.08 | 31.55 | 417883 |
| 1739230500 | 32.06 | -0.98 | -2.97 | 32.78 | 32.84 | 31.93 | 394470 |
| 1738971300 | 33.04 | -0.53 | -1.58 | 33.62 | 34.23 | 32.9 | 338404 |
| 1738884900 | 33.57 | -0.69 | -2.01 | 34.22 | 34.64 | 33.57 | 339886 |
| 1738798500 | 34.26 | 0.26 | 0.76 | 34.16 | 34.7 | 33.75 | 313388 |
| 1738712100 | 34 | 0.3 | 0.89 | 33.58 | 34.71 | 33.58 | 329704 |
| 1738625700 | 33.7 | -0.17 | -0.50 | 33.56 | 34.12 | 32 | 895005 |
| 1738366500 | 33.87 | 1.01 | 3.07 | 32.95 | 34.5299 | 32.6518 | 658963 |
| 1738280100 | 32.86 | 1.28 | 4.05 | 31.98 | 32.869999 | 31.53 | 745121 |
| 1738193700 | 31.58 | -0.27 | -0.85 | 31.98 | 32.369999 | 31.44 | 443491 |
| 1738107300 | 31.85 | -0.65 | -2.00 | 32.17 | 32.689999 | 31.59 | 563787 |
| 1738020900 | 32.5 | 0.02 | 0.06 | 31.98 | 32.71 | 31.51 | 649484 |
| 1737761700 | 32.479999 | 0.57 | 1.79 | 32.409999 | 32.939999 | 32.009999 | 388601 |
| 1737675300 | 31.91 | 0 | 0.00 | 31.91 | 31.91 | 31.91 | 0 |
| 1737588900 | 31.91 | 0.94 | 3.04 | 30.67 | 32.36 | 30.5768 | 597237 |
| 1737502500 | 30.97 | 0.58 | 1.91 | 31.37 | 31.5 | 30.71 | 607834 |
| 1737156900 | 30.39 | -0.79 | -2.53 | 31.41 | 31.8 | 30.2 | 626976 |
| 1737070500 | 31.18 | -0.14 | -0.45 | 31.27 | 31.64 | 30.09 | 508331 |
| 1736984100 | 31.32 | 1.24 | 4.12 | 30.45 | 31.92 | 30.2698 | 877462 |
| 1736897700 | 30.08 | -0.64 | -2.08 | 30.88 | 31.43 | 29.145 | 670450 |
| 1736811300 | 30.72 | -2.71 | -8.11 | 32.659999 | 32.659999 | 26.29 | 2331776 |
| 1736552100 | 33.43 | -1.07 | -3.10 | 34.36 | 34.51 | 32.85 | 975230 |
| 1736379300 | 34.5 | -1.1 | -3.09 | 35.59 | 35.6 | 34.08 | 462057 |
| 1736292900 | 35.6 | 0.2 | 0.56 | 35.71 | 37.13 | 35.28 | 710710 |
| 1736206500 | 35.4 | -0.44 | -1.23 | 35.97 | 36.13 | 35.13 | 638066 |
| 1735947300 | 35.84 | 1.29 | 3.73 | 34.95 | 35.87 | 34.71 | 450484 |
| 1735860900 | 34.55 | 0.17 | 0.49 | 34.69 | 35.65 | 34.2001 | 357384 |
| 1735688100 | 34.38 | 0.57 | 1.69 | 34.11 | 34.64 | 33.52 | 703703 |
| 1735601700 | 33.81 | -0.41 | -1.20 | 33.99 | 34 | 33.03 | 436890 |
| 1735342500 | 34.22 | -0.83 | -2.37 | 34.81 | 35.255 | 33.4 | 420051 |
| 1735256100 | 35.05 | 0.58 | 1.68 | 34.32 | 35.32 | 34.32 | 468665 |
| 1735077840 | 34.47 | -0.12 | -0.35 | 34.61 | 34.94 | 33.8 | 272792 |
| 1734996900 | 34.59 | 0.93 | 2.76 | 34 | 34.885 | 33.77 | 692152 |
| 1734737700 | 33.66 | -4.53 | -11.86 | 35.41 | 36.2 | 33.03 | 2265350 |
| 1734651300 | 38.19 | 0.99 | 2.66 | 37.39 | 38.64 | 37.12 | 917216 |
| 1734564900 | 37.2 | -0.84 | -2.21 | 38.25 | 38.4 | 36.7 | 640942 |
| 1734478500 | 38.04 | -0.45 | -1.17 | 38.3 | 38.74 | 37.77 | 529039 |
| 1734392100 | 38.49 | 1.19 | 3.19 | 37.41 | 39.37 | 36.59 | 883587 |
| 1734132900 | 37.3 | 1.41 | 3.93 | 35.99 | 37.4387 | 35.7 | 1080280 |
| 1734046500 | 35.89 | -1.69 | -4.50 | 36.91 | 37.8979 | 35.86 | 1036797 |
| 1733960100 | 37.58 | -1.59 | -4.06 | 37.51 | 38.755 | 37.2 | 1444872 |
| 1733873700 | 39.17 | -0.51 | -1.29 | 40.1 | 41.11 | 38.3614 | 1739660 |
| 1733787300 | 39.68 | -3.47 | -8.04 | 43.09 | 44.2154 | 37.71 | 1533908 |
| 1733528100 | 43.15 | 0.87 | 2.06 | 43.39 | 44.08 | 42.82 | 584485 |
| 1733441700 | 42.28 | -0.88 | -2.04 | 43.27 | 43.315 | 42.1 | 428969 |
| 1733355300 | 43.16 | -0.4 | -0.92 | 43.59 | 44.33 | 42.6 | 640142 |
| 1733268900 | 43.56 | -2.28 | -4.97 | 45.61 | 46.09 | 43.3 | 536829 |
| 1733182500 | 45.84 | -1.04 | -2.22 | 46.65 | 46.7688 | 45.39 | 575623 |
| 1732917840 | 46.88 | 0.48 | 1.03 | 46.08 | 47.89 | 45.93 | 254146 |
| 1732750500 | 46.4 | 0.34 | 0.74 | 46.35 | 47.395 | 46.11 | 215521 |
| 1732664100 | 46.06 | -0.32 | -0.69 | 45.88 | 46.815 | 45.71 | 229941 |
| 1732577700 | 46.38 | 1.55 | 3.46 | 45.3 | 46.7437 | 45.02 | 757785 |
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
