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 | 0.065 | 6.84210526316 | 0.95 | 1.25 | 0.872 | 534271 | 1.14622332 | CS |
| 4 | 0.505 | 99.0196078431 | 0.51 | 1.65 | 0.405 | 1325269 | 1.49076908 | CS |
| 12 | 0.36 | 54.9618320611 | 0.655 | 1.65 | 0.4006 | 453430 | 1.40292486 | CS |
| 26 | 0.145 | 16.6666666667 | 0.87 | 1.65 | 0.334 | 406766 | 0.95786597 | CS |
| 52 | -0.075 | -6.88073394495 | 1.09 | 1.65 | 0.334 | 221431 | 0.95884482 | CS |
| 156 | -6.485 | -86.4666666667 | 7.5 | 8.51 | 0.334 | 82501 | 1.30601653 | CS |
| 260 | -16.485 | -94.2 | 17.5 | 17.9 | 0.334 | 64670 | 3.54842577 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1734046500 | 0.4999 | -0.011 | -2.15 | 0.51 | 0.51 | 0.4651 | 24334 |
| 1733960100 | 0.5109 | 0.0009 | 0.18 | 0.509 | 0.52 | 0.509 | 65273 |
| 1733873700 | 0.51 | -0.013 | -2.49 | 0.5162 | 0.5203 | 0.4811 | 153788 |
| 1733787300 | 0.523 | -0.0001 | -0.02 | 0.5 | 0.5249 | 0.5 | 28269 |
| 1733528100 | 0.5231 | 0.0131 | 2.57 | 0.53 | 0.5399 | 0.51 | 11752 |
| 1733441700 | 0.51 | 0 | 0.00 | 0.51 | 0.5308 | 0.48 | 75818 |
| 1733355300 | 0.51 | -0.0263 | -4.90 | 0.546 | 0.56 | 0.51 | 23860 |
| 1733268900 | 0.5363 | 0.0012 | 0.22 | 0.54 | 0.5649999 | 0.5302 | 39329 |
| 1733182500 | 0.5351 | -0.0349 | -6.12 | 0.556 | 0.575 | 0.5303 | 20736 |
| 1732917840 | 0.5699999 | -0.005 | -0.87 | 0.5637 | 0.5699999 | 0.56 | 43222 |
| 1732750500 | 0.575 | -0.001 | -0.17 | 0.595 | 0.595 | 0.55 | 24146 |
| 1732664100 | 0.576 | 0.021 | 3.78 | 0.54 | 0.586 | 0.5301 | 29835 |
| 1732577700 | 0.555 | 0.021 | 3.93 | 0.523 | 0.6213 | 0.501391 | 55103 |
| 1732318500 | 0.534 | 0.0589 | 12.40 | 0.5089 | 0.6768999 | 0.4755 | 267944 |
| 1732232100 | 0.4751 | 0.0341 | 7.73 | 0.4255 | 0.517 | 0.4255 | 69955 |
| 1732145700 | 0.441 | 0.01 | 2.32 | 0.436 | 0.47 | 0.436 | 51932 |
| 1732059300 | 0.431 | -0.0567 | -11.63 | 0.431 | 0.46 | 0.4006 | 147349 |
| 1731972900 | 0.4877 | -0.0273 | -5.30 | 0.515 | 0.5312 | 0.47 | 90191 |
| 1731713700 | 0.515 | 0.015 | 3.00 | 0.5211 | 0.5687 | 0.51 | 87561 |
| 1731627300 | 0.5 | -0.03 | -5.66 | 0.5362 | 0.5362 | 0.5 | 18935 |
| 1731540900 | 0.53 | -0.0264 | -4.74 | 0.56 | 0.5978 | 0.53 | 30523 |
| 1731454500 | 0.5564 | 0.0064 | 1.16 | 0.54 | 0.5938 | 0.5397999 | 20864 |
| 1731368100 | 0.55 | -0.0107 | -1.91 | 0.56 | 0.5649 | 0.53 | 87179 |
| 1731108900 | 0.5607 | -0.0303 | -5.13 | 0.5733 | 0.5969 | 0.51 | 9778 |
| 1731022500 | 0.591 | -0.0074 | -1.24 | 0.6044 | 0.6044 | 0.5004999 | 141082 |
| 1730936100 | 0.5984 | 0.0337 | 5.97 | 0.5704 | 0.5999 | 0.56011 | 40448 |
| 1730849700 | 0.5647 | 0.0087 | 1.56 | 0.5659999 | 0.5659999 | 0.5262 | 4827 |
| 1730763300 | 0.556 | 0.0459 | 9.00 | 0.51 | 0.569077 | 0.51 | 33424 |
| 1730500500 | 0.5101 | 0.0201 | 4.10 | 0.5145 | 0.515 | 0.4506 | 19940 |
| 1730414100 | 0.49 | -0.0538 | -9.89 | 0.5275 | 0.54 | 0.4473 | 66389 |
| 1730327700 | 0.5437999 | -0.0712 | -11.58 | 0.6151 | 0.62 | 0.5001 | 441028 |
| 1730241300 | 0.615 | -0.0311 | -4.81 | 0.66 | 0.66495 | 0.61 | 25010 |
| 1730154900 | 0.6461 | -0.0078 | -1.19 | 0.646 | 0.6697999 | 0.646 | 20744 |
| 1729895700 | 0.6539 | 0.0037 | 0.57 | 0.6694 | 0.6694 | 0.646 | 2579 |
| 1729809300 | 0.6502 | -0.0198 | -2.96 | 0.68 | 0.68 | 0.646 | 26803 |
| 1729722900 | 0.67 | 0 | 0.00 | 0.67 | 0.68 | 0.660398 | 12418 |
| 1729636500 | 0.67 | 0 | 0.00 | 0.67 | 0.699 | 0.67 | 22741 |
| 1729550100 | 0.67 | -0.0225 | -3.25 | 0.6997 | 0.7 | 0.6601 | 24102 |
| 1729290900 | 0.6925 | 0.0145 | 2.14 | 0.67 | 0.7 | 0.67 | 14784 |
| 1729204500 | 0.678 | 0.008 | 1.19 | 0.67 | 0.6796 | 0.67 | 9136 |
| 1729118100 | 0.67 | -0.0001 | -0.01 | 0.6721 | 0.6899999 | 0.67 | 68010 |
| 1729031700 | 0.6701 | 0.0081 | 1.22 | 0.6727 | 0.6898 | 0.645304 | 34934 |
| 1728945300 | 0.662 | -0.018 | -2.65 | 0.6701 | 0.6896 | 0.6603 | 15324 |
| 1728686100 | 0.68 | 0.0221 | 3.36 | 0.66 | 0.68 | 0.6579 | 9630 |
| 1728599700 | 0.6579 | 0.0079 | 1.22 | 0.655 | 0.6993 | 0.6503 | 24356 |
| 1728513300 | 0.65 | -0.0012 | -0.18 | 0.6647 | 0.6998 | 0.65 | 140492 |
| 1728426900 | 0.6512 | -0.0478 | -6.84 | 0.709 | 0.709 | 0.6508 | 29104 |
| 1728340500 | 0.699 | 0.039 | 5.91 | 0.66 | 0.72 | 0.645 | 137463 |
| 1728081300 | 0.66 | 0.0089 | 1.37 | 0.6899999 | 0.75 | 0.6401 | 123939 |
| 1727994900 | 0.6511 | 0 | 0.00 | 0.6904 | 0.6904 | 0.642201 | 80402 |
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
