Premium
Rezolute Inc (RZLT)
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 | 0.99 | 21.615720524 | 4.58 | 5.57 | 4.5601 | 414755 | 5.30651552 | CS |
| 4 | 0.14 | 2.57826887661 | 5.43 | 5.57 | 4.4 | 402946 | 4.92442275 | CS |
| 12 | -0.23 | -3.96551724138 | 5.8 | 6.05 | 4.07 | 387376 | 4.9515148 | CS |
| 26 | 1.59 | 39.9497487437 | 3.98 | 6.1856 | 3.98 | 378326 | 4.97873799 | CS |
| 52 | 4.54 | 440.776699029 | 1.03 | 6.1856 | 0.9199 | 438762 | 3.99440812 | CS |
| 156 | 1.02 | 22.4175824176 | 4.55 | 6.1856 | 0.72 | 199092 | 3.58807926 | CS |
| 260 | -14.57 | -72.3435948361 | 20.14 | 21.2 | 0.72 | 152070 | 3.95675684 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738798500 | 5.57 | 0.07 | 1.27 | 5.45 | 5.72 | 5.4 | 597925 |
| 1738712100 | 5.5 | 0.26 | 4.96 | 5.26 | 5.5435 | 4.7699999 | 797118 |
| 1738625700 | 5.24 | -0.01 | -0.19 | 5.12 | 5.305 | 4.96 | 267123 |
| 1738366500 | 5.25 | 0.04 | 0.77 | 5.21 | 5.42 | 5.17 | 245604 |
| 1738280100 | 5.21 | 0.15 | 2.96 | 5.1 | 5.23 | 4.93 | 333062 |
| 1738193700 | 5.0599999 | 0.46 | 10.00 | 4.58 | 5.1 | 4.5601 | 366395 |
| 1738107300 | 4.6 | 0.05 | 1.10 | 4.54 | 4.6163 | 4.4 | 753476 |
| 1738020900 | 4.55 | -0.26 | -5.41 | 4.75 | 4.9099 | 4.55 | 624046 |
| 1737761700 | 4.8099999 | 0 | 0.00 | 5.04 | 5.0423 | 4.8 | 247514 |
| 1737675300 | 4.8099999 | 0 | 0.00 | 4.8099999 | 4.8099999 | 4.8099999 | 0 |
| 1737588900 | 4.8099999 | -0.11 | -2.24 | 4.91 | 5.07 | 4.79 | 603782 |
| 1737502500 | 4.92 | 0.05 | 1.03 | 4.89 | 4.945 | 4.73 | 210108 |
| 1737156900 | 4.87 | 0.11 | 2.31 | 4.82 | 4.93 | 4.71 | 242779 |
| 1737070500 | 4.76 | 0.11 | 2.37 | 4.66 | 4.87 | 4.47 | 315524 |
| 1736984100 | 4.65 | -0.07 | -1.48 | 4.7 | 4.94 | 4.5599999 | 192557 |
| 1736897700 | 4.72 | -0.03 | -0.63 | 4.83 | 4.98 | 4.69 | 411998 |
| 1736811300 | 4.75 | -0.15 | -3.06 | 4.8099999 | 4.888 | 4.55 | 435938 |
| 1736552100 | 4.9 | -0.31 | -5.95 | 5.11 | 5.1582 | 4.75 | 472088 |
| 1736379300 | 5.21 | -0.22 | -4.05 | 5.335 | 5.38 | 5 | 254400 |
| 1736292900 | 5.43 | 0.22 | 4.22 | 5.28 | 5.5199999 | 5.25 | 582498 |
| 1736206500 | 5.21 | -0.03 | -0.57 | 5.29 | 5.4299 | 5 | 424229 |
| 1735947300 | 5.24 | 0.09 | 1.75 | 5.22 | 5.35 | 5.0599999 | 502947 |
| 1735860900 | 5.15 | 0.25 | 5.10 | 4.87 | 5.24 | 4.8501 | 403428 |
| 1735688100 | 4.9 | 0.01 | 0.20 | 4.92 | 4.95 | 4.7 | 287661 |
| 1735601700 | 4.89 | -0.07 | -1.41 | 4.91 | 4.92 | 4.75 | 325363 |
| 1735342500 | 4.96 | -0.05 | -1.00 | 4.9898999 | 5.0599999 | 4.7808 | 277605 |
| 1735256100 | 5.01 | 0.6 | 13.61 | 4.35 | 5.085 | 4.35 | 471977 |
| 1735077840 | 4.41 | -0.03 | -0.68 | 4.678 | 4.678 | 4.34 | 95148 |
| 1734996900 | 4.44 | 0.05 | 1.14 | 4.41 | 4.45 | 4.3 | 261816 |
| 1734737700 | 4.39 | 0.16 | 3.78 | 4.17 | 4.45 | 4.15 | 353869 |
| 1734651300 | 4.23 | 0.15 | 3.68 | 4.2 | 4.3259999 | 4.08 | 326399 |
| 1734564900 | 4.08 | -0.36 | -8.11 | 4.3171 | 4.64 | 4.07 | 298634 |
| 1734478500 | 4.44 | -0.05 | -1.11 | 4.475 | 4.5599999 | 4.32 | 257453 |
| 1734392100 | 4.49 | -0.1 | -2.18 | 4.59 | 4.7225 | 4.47 | 369846 |
| 1734132900 | 4.59 | -0.05 | -1.08 | 4.715 | 4.7699999 | 4.42 | 523565 |
| 1734046500 | 4.64 | -0.3 | -6.07 | 5 | 5 | 4.47 | 501865 |
| 1733960100 | 4.94 | -0.01 | -0.20 | 4.95 | 5.21 | 4.89 | 391747 |
| 1733873700 | 4.95 | -0.07 | -1.39 | 5.235 | 5.24 | 4.9 | 553400 |
| 1733787300 | 5.0199999 | -0.16 | -3.09 | 5.21 | 5.23 | 4.9625 | 476799 |
| 1733528100 | 5.18 | -0.06 | -1.15 | 5.2699999 | 5.47 | 5.13 | 381602 |
| 1733441700 | 5.24 | 0.08 | 1.55 | 5.16 | 5.3099999 | 5.12 | 405427 |
| 1733355300 | 5.16 | -0.19 | -3.55 | 5.41 | 5.45 | 5.0199999 | 341029 |
| 1733268900 | 5.35 | 0.25 | 4.90 | 5.095 | 5.53 | 4.9 | 536767 |
| 1733182500 | 5.1 | 0.06 | 1.19 | 5.12 | 5.43 | 5 | 520743 |
| 1732917840 | 5.04 | 0.05 | 1.00 | 5 | 5.1117 | 4.87 | 190611 |
| 1732750500 | 4.99 | 0.2 | 4.18 | 4.8099999 | 5.05 | 4.7 | 392161 |
| 1732664100 | 4.79 | -0.07 | -1.44 | 4.9099 | 4.95 | 4.73 | 181220 |
| 1732577700 | 4.86 | -0.05 | -1.02 | 4.98 | 4.98 | 4.85 | 271993 |
| 1732318500 | 4.91 | 0.05 | 1.03 | 4.78 | 4.99 | 4.68 | 368803 |
| 1732232100 | 4.86 | -0.15 | -2.99 | 5 | 5.14 | 4.82 | 282797 |
| 1732145700 | 5.01 | 0.06 | 1.21 | 5.0199999 | 5.135 | 4.8537 | 290387 |
| 1732059300 | 4.95 | 0.08 | 1.64 | 4.735 | 5.0599999 | 4.73 | 447764 |
| 1731972900 | 4.87 | -0.42 | -7.94 | 5.36 | 5.3949999 | 4.79 | 438907 |
| 1731713700 | 5.29 | -0.31 | -5.54 | 5.6433 | 5.74 | 5.18 | 436983 |
| 1731627300 | 5.6 | -0.04 | -0.71 | 5.665 | 5.76 | 5.35 | 437689 |
| 1731540900 | 5.64 | -0.18 | -3.09 | 5.795 | 6.05 | 5.63 | 270506 |
| 1731454500 | 5.82 | -0.14 | -2.35 | 5.95 | 6.05 | 5.68 | 351160 |
| 1731368100 | 5.96 | 0.38 | 6.81 | 5.62 | 6.1856 | 5.5609 | 632027 |
| 1731108900 | 5.58 | -0.14 | -2.45 | 5.84 | 5.92 | 5.51 | 553923 |
| 1731022500 | 5.72 | -0.09 | -1.55 | 5.8099999 | 6.03 | 5.6601 | 230533 |
| 1730936100 | 5.8099999 | 0.37 | 6.80 | 5.51 | 5.85 | 5.4 | 349048 |
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
