Premium
Sol Gel Technologies Ltd (SLGL)
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 | -7.16 | -8.841689306 | 80.98 | 80.989 | 70.45 | 37508 | 74.5933638 | CS |
| 4 | 5.86 | 8.62271924662 | 67.96 | 81.53 | 62.5 | 43182 | 74.03300577 | CS |
| 12 | -0.81 | -1.08535441511 | 74.63 | 93.525 | 62.5 | 44229 | 74.83623819 | CS |
| 26 | 29.78 | 67.6203451408 | 44.04 | 97.97 | 38.91 | 34351 | 72.00520667 | CS |
| 52 | 66.8 | 951.566951567 | 7.02 | 97.97 | 6.91 | 26137 | 56.14107783 | CS |
| 156 | 70.54 | 2150.6097561 | 3.28 | 97.97 | 0.334 | 109847 | 5.43096685 | CS |
| 260 | 62.44 | 548.681898067 | 11.38 | 97.97 | 0.334 | 72228 | 5.6129183 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781562900 | 73.82 | 0.38 | 0.52 | 73 | 74.335 | 71.63 | 33736 |
| 1781303700 | 73.44 | -1.86 | -2.47 | 76.88 | 76.88 | 71.5 | 44681 |
| 1781217300 | 75.3 | 1.8 | 2.45 | 73.72 | 76.99 | 71.74 | 45011 |
| 1781130900 | 73.5 | -2.72 | -3.57 | 76.43 | 76.8 | 70.45 | 21495 |
| 1781044500 | 76.22 | -3.78 | -4.73 | 80.98 | 80.989 | 73.04 | 42615 |
| 1780958100 | 80 | 2.02 | 2.59 | 78.09 | 80.78 | 75.5 | 59550 |
| 1780698900 | 77.98 | 3.61 | 4.85 | 72.6 | 79.26 | 72.6 | 23709 |
| 1780612500 | 74.37 | 2.87 | 4.01 | 71.05 | 75.75 | 70.25 | 69030 |
| 1780526100 | 71.5 | -2.23 | -3.02 | 72.61 | 77.98 | 71.5 | 27052 |
| 1780439700 | 73.73 | 3.33 | 4.73 | 71.42 | 74.54 | 70.6 | 13088 |
| 1780353300 | 70.4 | -3.46 | -4.68 | 71.94 | 75.45 | 66 | 40053 |
| 1780094100 | 73.86 | -1.42 | -1.89 | 78.76 | 81.53 | 72.45 | 38935 |
| 1780007700 | 75.28 | 1.48 | 2.01 | 74 | 77 | 67.5 | 77807 |
| 1779921300 | 73.8 | -0.7 | -0.94 | 74 | 77.24 | 72.3 | 29104 |
| 1779834900 | 74.5 | -2.23 | -2.91 | 76.32 | 81.35 | 71 | 79997 |
| 1779489300 | 76.73 | 8.42 | 12.33 | 68.33 | 76.83 | 67.21 | 76855 |
| 1779402900 | 68.31 | 3.02 | 4.63 | 65 | 71.1 | 63.22 | 63570 |
| 1779316500 | 65.29 | 1.98 | 3.13 | 63.56 | 65.66 | 63.18 | 21632 |
| 1779230100 | 63.31 | -5.04 | -7.37 | 67.96 | 68.79 | 62.5 | 12540 |
| 1779143700 | 68.35 | -4.37 | -6.01 | 70.61 | 71.55 | 64.959999 | 13597 |
| 1778884500 | 72.72 | 4.04 | 5.88 | 68.68 | 73 | 68.485 | 16224 |
| 1778798100 | 68.68 | -4.37 | -5.98 | 74 | 74 | 66.739999 | 7998 |
| 1778711700 | 73.05 | 5.84 | 8.69 | 67.13 | 74.8 | 66 | 14724 |
| 1778625300 | 67.21 | -2.77 | -3.96 | 71.5 | 71.5 | 65.968 | 22016 |
| 1778538900 | 69.98 | -0.88 | -1.24 | 71.97 | 73 | 69.88 | 16056 |
| 1778279700 | 70.86 | 1.32 | 1.90 | 71.2 | 71.77 | 68 | 11297 |
| 1778193300 | 69.54 | -1.86 | -2.61 | 71.19 | 72.3 | 67.63 | 9046 |
| 1778106900 | 71.4 | -2.37 | -3.21 | 76.1 | 76.1 | 70.79 | 16010 |
| 1778020500 | 73.77 | -3.93 | -5.06 | 78.41 | 80.535 | 73.77 | 42263 |
| 1777934100 | 77.7 | 2.09 | 2.76 | 74.74 | 78.53 | 73.5 | 11556 |
| 1777674900 | 75.61 | 1.57 | 2.12 | 75.92 | 79.2 | 73 | 10963 |
| 1777588500 | 74.04 | 2.64 | 3.70 | 71.94 | 77.1999 | 70.19 | 16630 |
| 1777502100 | 71.4 | 0.48 | 0.68 | 71.9 | 73.5 | 68.25 | 26574 |
| 1777415700 | 70.915 | -6.09 | -7.90 | 76.54 | 77.4 | 67.35 | 37245 |
| 1777329300 | 77 | 2.17 | 2.90 | 74.7 | 79.03 | 71.0949 | 21008 |
| 1777070100 | 74.83 | 2.53 | 3.50 | 73.6 | 83.25 | 73.6 | 36602 |
| 1776983700 | 72.3 | -1.18 | -1.61 | 73.7 | 74.45 | 69.9 | 53528 |
| 1776897300 | 73.48 | -2.41 | -3.18 | 75.88 | 75.95 | 70.515 | 29473 |
| 1776810900 | 75.89 | 5.89 | 8.41 | 70.18 | 76.43 | 70 | 18134 |
| 1776724500 | 70 | -3.87 | -5.24 | 73.87 | 75 | 69.605 | 26405 |
| 1776465300 | 73.87 | -1.45 | -1.93 | 75.7 | 77.22 | 72.5 | 40589 |
| 1776378900 | 75.32 | -4.48 | -5.61 | 79.5 | 81 | 75 | 42938 |
| 1776292500 | 79.8 | 3.3 | 4.31 | 76.55 | 84.18 | 76.55 | 103677 |
| 1776206100 | 76.5 | 2.09 | 2.81 | 74.72 | 77.985 | 74.41 | 32553 |
| 1776119700 | 74.41 | -0.45 | -0.60 | 73.2 | 77.88 | 72.02 | 113215 |
| 1775860500 | 74.86 | 2.84 | 3.94 | 72.1 | 77.8 | 71.9 | 71963 |
| 1775774100 | 72.02 | -2.48 | -3.33 | 72.35 | 76.7 | 71.15 | 72409 |
| 1775687700 | 74.5 | 3.39 | 4.77 | 73.24 | 75.5 | 71.225 | 155814 |
| 1775601300 | 71.11 | -3.23 | -4.34 | 72.3 | 75.35 | 69.02 | 84955 |
| 1775514900 | 74.34 | -5.12 | -6.44 | 77.24 | 82.9 | 72.9 | 63664 |
| 1775169300 | 79.46 | -4.04 | -4.84 | 82.9 | 84.6 | 77.46 | 80113 |
| 1775082900 | 83.5 | 4.28 | 5.40 | 79.89 | 85.325 | 79.48 | 56997 |
| 1774996500 | 79.22 | 10.68 | 15.58 | 69.87 | 81.77 | 69.48 | 66263 |
| 1774910100 | 68.54 | -10.66 | -13.46 | 80.96 | 80.96 | 65.069999 | 53715 |
| 1774650900 | 79.2 | 1.45 | 1.86 | 75.92 | 81.55 | 74.95 | 62763 |
| 1774564500 | 77.75 | -1.32 | -1.67 | 78.85 | 81.5 | 75.7 | 63568 |
| 1774478100 | 79.07 | -0.94 | -1.17 | 83.8 | 83.8 | 75 | 67639 |
| 1774391700 | 80.01 | 13.81 | 20.86 | 74.63 | 93.525 | 74.63 | 54636 |
| 1774305300 | 66.2 | -6.77 | -9.28 | 72.97 | 74.99 | 61.92 | 15196 |
| 1774046100 | 72.97 | -8.74 | -10.70 | 82.51 | 82.51 | 72 | 15150 |
| 1773959700 | 81.71 | 6.37 | 8.46 | 75.03 | 88.46 | 75.03 | 20145 |
| 1773873300 | 75.34 | -4.41 | -5.53 | 81.54 | 81.54 | 75.11 | 23465 |
| 1773786900 | 79.7475 | 3.71 | 4.88 | 76.49 | 80.29 | 74.97 | 31089 |
| 1773700500 | 76.04 | -7.93 | -9.44 | 84.97 | 84.97 | 72.51 | 35700 |
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.
