Premium
Sol Gel Technologies Ltd (SLGL)
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 | 0.001 | 0.166666666667 | 0.6 | 0.6603 | 0.56 | 28494 | 0.58758165 | CS |
| 4 | -0.002 | -0.331674958541 | 0.603 | 0.7 | 0.528292 | 44497 | 0.59028963 | CS |
| 12 | 0.17 | 39.4431554524 | 0.431 | 1.65 | 0.405 | 586219 | 1.40134191 | CS |
| 26 | -0.039 | -6.09375 | 0.64 | 1.65 | 0.4006 | 295419 | 1.29693938 | CS |
| 52 | -0.439 | -42.2115384615 | 1.04 | 1.65 | 0.334 | 252243 | 0.97158732 | CS |
| 156 | -6.949 | -92.0397350993 | 7.55 | 7.95 | 0.334 | 92843 | 1.22120593 | CS |
| 260 | -6.929 | -92.0185922975 | 7.53 | 16.69 | 0.334 | 67582 | 2.81560104 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741818900 | 0.6039 | 0.012 | 2.03 | 0.6 | 0.6603 | 0.599429 | 40901 |
| 1741732500 | 0.5919 | 0.0019 | 0.32 | 0.59 | 0.624276 | 0.576 | 13252 |
| 1741646100 | 0.59 | 0.0199 | 3.49 | 0.56 | 0.6 | 0.56 | 39518 |
| 1741390500 | 0.5701 | -0.0009 | -0.16 | 0.5629999 | 0.58518 | 0.56 | 12256 |
| 1741304100 | 0.5709999 | -0.03 | -4.99 | 0.6 | 0.6 | 0.5615 | 36545 |
| 1741217700 | 0.601 | -0.0214 | -3.44 | 0.61 | 0.6699 | 0.5678 | 34955 |
| 1741131300 | 0.6223999 | -0.0181 | -2.83 | 0.649 | 0.67 | 0.6 | 10063 |
| 1741044900 | 0.6405 | -0.0296 | -4.42 | 0.674 | 0.689999 | 0.6021 | 17831 |
| 1740785700 | 0.6701 | 0.0902 | 15.55 | 0.5501 | 0.7 | 0.55 | 53142 |
| 1740699300 | 0.5799 | 0.0249 | 4.49 | 0.579 | 0.5799 | 0.558 | 16642 |
| 1740612900 | 0.555 | 0.005 | 0.91 | 0.542 | 0.58 | 0.541 | 32405 |
| 1740526500 | 0.55 | -0.034 | -5.82 | 0.582 | 0.68 | 0.528292 | 173941 |
| 1740440100 | 0.584 | 0.004 | 0.69 | 0.573 | 0.66 | 0.555 | 113996 |
| 1740180900 | 0.58 | -0.02 | -3.33 | 0.591 | 0.5999 | 0.5699999 | 21959 |
| 1740094500 | 0.6 | 0.0105 | 1.78 | 0.5676 | 0.605 | 0.5676 | 30830 |
| 1740008100 | 0.5895 | -0.0112 | -1.86 | 0.5999 | 0.6007 | 0.5673 | 29722 |
| 1739921700 | 0.6007 | -0.0093 | -1.52 | 0.6088 | 0.634 | 0.5606 | 28996 |
| 1739576100 | 0.61 | -0.0061 | -0.99 | 0.579 | 0.638 | 0.579 | 54609 |
| 1739489700 | 0.6161 | 0.0131 | 2.17 | 0.603 | 0.624 | 0.55 | 83882 |
| 1739403300 | 0.603 | -0.0217 | -3.47 | 0.61 | 0.628 | 0.5901999 | 60900 |
| 1739316900 | 0.6247 | -0.0259 | -3.98 | 0.641 | 0.654651 | 0.610001 | 28605 |
| 1739230500 | 0.6506 | 0.0204 | 3.24 | 0.6235 | 0.69699 | 0.58 | 27614 |
| 1738971300 | 0.6302 | -0.0511 | -7.50 | 0.6899999 | 0.7379 | 0.5593 | 59276 |
| 1738884900 | 0.6813 | -0.0797 | -10.47 | 0.72 | 0.739 | 0.616 | 154832 |
| 1738798500 | 0.761 | 0.0509 | 7.17 | 0.769 | 0.7789 | 0.7 | 46554 |
| 1738712100 | 0.7101 | -0.0219 | -2.99 | 0.728 | 0.77 | 0.7 | 56540 |
| 1738625700 | 0.732 | -0.0326 | -4.26 | 0.78 | 0.8 | 0.73 | 102026 |
| 1738366500 | 0.7645999 | -0.0054 | -0.70 | 0.798 | 0.798 | 0.715 | 64074 |
| 1738280100 | 0.77 | -0.04 | -4.94 | 0.798 | 0.82245 | 0.6637999 | 77682 |
| 1738193700 | 0.81 | 0.0079 | 0.98 | 0.8102 | 0.8415 | 0.8 | 16883 |
| 1738107300 | 0.8021 | -0.046 | -5.42 | 0.8227 | 0.8999 | 0.71 | 100232 |
| 1738020900 | 0.8481 | -0.0377 | -4.26 | 0.89 | 0.9051 | 0.8083 | 102952 |
| 1737761700 | 0.8858 | -0.0132 | -1.47 | 0.88 | 0.9299 | 0.842001 | 93682 |
| 1737675300 | 0.899 | 0 | 0.00 | 0.899 | 0.899 | 0.899 | 0 |
| 1737588900 | 0.899 | 0.0006 | 0.07 | 0.912 | 0.941 | 0.8501 | 98776 |
| 1737502500 | 0.8984 | -0.1516 | -14.44 | 1.02 | 1.1 | 0.8266 | 561350 |
| 1737156900 | 1.05 | -0.16 | -13.47 | 1.2 | 1.2273 | 1.03 | 175756 |
| 1737070500 | 1.2134 | -0.09 | -6.66 | 1.29 | 1.3 | 1.15 | 132815 |
| 1736984100 | 1.3 | 0.04 | 3.17 | 1.22 | 1.32 | 1.11 | 270291 |
| 1736897700 | 1.26 | 0.03 | 2.44 | 1.23 | 1.3999 | 1.22 | 406251 |
| 1736811300 | 1.23 | 0.19 | 17.70 | 1.08 | 1.31 | 1.08 | 781617 |
| 1736552100 | 1.045 | -0.07 | -5.86 | 1.12 | 1.17 | 1.045 | 169247 |
| 1736379300 | 1.11 | -0.29 | -20.71 | 1.3799999 | 1.3799999 | 1.09 | 800205 |
| 1736292900 | 1.4 | 0.4 | 40.03 | 1.05 | 1.5 | 1.02 | 2230091 |
| 1736206500 | 0.9998 | -0.0902 | -8.28 | 1.06 | 1.0778 | 0.9547 | 334931 |
| 1735947300 | 1.09 | 0.08 | 7.39 | 1.04 | 1.15 | 0.97 | 195576 |
| 1735860900 | 1.0149999 | 0.08 | 9.13 | 0.95 | 1.07 | 0.95 | 307187 |
| 1735688100 | 0.9301 | -0.1899 | -16.96 | 1.08 | 1.21 | 0.93 | 311111 |
| 1735601700 | 1.12 | 0 | 0.00 | 1.11 | 1.1299999 | 1 | 275669 |
| 1735342500 | 1.12 | -0.1 | -8.20 | 1.25 | 1.25 | 1.02 | 399089 |
| 1735256100 | 1.22 | 0.24 | 24.52 | 0.95 | 1.22 | 0.872 | 1151214 |
| 1735077840 | 0.9798 | -0.6702 | -40.62 | 1 | 1.1 | 0.85 | 3071381 |
| 1734996900 | 1.65 | 1.22 | 284.62 | 0.406 | 1.65 | 0.405 | 18074058 |
| 1734737700 | 0.429 | -0.0112 | -2.54 | 0.4409 | 0.479899 | 0.4109999 | 48614 |
| 1734651300 | 0.4402 | -0.0007 | -0.16 | 0.431 | 0.4599 | 0.431 | 23294 |
| 1734564900 | 0.4409 | -0.0531 | -10.75 | 0.4791 | 0.495 | 0.4409 | 34221 |
| 1734478500 | 0.494 | 0.0281 | 6.03 | 0.45 | 0.51 | 0.45 | 32431 |
| 1734392100 | 0.4659 | -0.0136 | -2.84 | 0.4795 | 0.4799 | 0.441 | 39818 |
| 1734132900 | 0.4795 | -0.0204 | -4.08 | 0.463 | 0.51 | 0.463 | 34712 |
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
