Premium
Surrozen Inc (SRZNW)
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 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740440100 | 0.0399 | 0.0139 | 53.46 | 0.0185999 | 0.0399 | 0.0185999 | 1000 |
| 1740180900 | 0.026 | -0.0012 | -4.41 | 0.027101 | 0.027101 | 0.0252 | 4550 |
| 1740094500 | 0.0272 | 0.01 | 58.14 | 0.05 | 0.05 | 0.018 | 22571 |
| 1740008100 | 0.0172 | 0.0001 | 0.58 | 0.0188 | 0.065 | 0.017 | 119387 |
| 1739921700 | 0.0171 | -0.0117 | -40.63 | 0.029 | 0.029 | 0.0171 | 5864 |
| 1739576100 | 0.0288 | 0 | 0.00 | 0.0288 | 0.0288 | 0.0288 | 6 |
| 1739489700 | 0.0288 | 0.0035 | 13.83 | 0.0171 | 0.0288 | 0.0171 | 14223 |
| 1739403300 | 0.0253 | -0.0103 | -28.93 | 0.025 | 0.029 | 0.0221 | 7918 |
| 1739316900 | 0.0356 | 0 | 0.00 | 0.0356 | 0.0356 | 0.0356 | 0 |
| 1739230500 | 0.0356 | 0 | 0.00 | 0.0356 | 0.0356 | 0.0356 | 0 |
| 1738971300 | 0.0356 | 0.0096 | 36.92 | 0.0356 | 0.0356 | 0.0356 | 1325 |
| 1738884900 | 0.026 | -0.0074 | -22.16 | 0.0361 | 0.039 | 0.026 | 2650 |
| 1738798500 | 0.0334 | 0 | 0.00 | 0.0334 | 0.0334 | 0.0334 | 0 |
| 1738712100 | 0.0334 | 0 | 0.00 | 0.0334 | 0.0334 | 0.0334 | 0 |
| 1738625700 | 0.0334 | 0 | 0.00 | 0.041651 | 0.041651 | 0.0334 | 19000 |
| 1738366500 | 0.0334 | -0.0038 | -10.22 | 0.0333 | 0.0373 | 0.0333 | 3873 |
| 1738280100 | 0.0371999 | 0 | 0.00 | 0.0371999 | 0.0371999 | 0.0371999 | 0 |
| 1738193700 | 0.0371999 | 0 | 0.00 | 0.0371999 | 0.0371999 | 0.0371999 | 0 |
| 1738107300 | 0.0371999 | 0.0017 | 4.79 | 0.0289 | 0.0371999 | 0.0288 | 3850 |
| 1738020900 | 0.0354999 | 0 | 0.00 | 0.0354999 | 0.0354999 | 0.0354999 | 0 |
| 1737761700 | 0.0354999 | -0.0145 | -29.00 | 0.0351 | 0.0495 | 0.0289 | 35251 |
| 1737675300 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1737588900 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1737502500 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1737156900 | 0.05 | 0.011 | 28.21 | 0.04 | 0.05 | 0.04 | 5843 |
| 1737070500 | 0.039 | 0.0237 | 154.90 | 0.0175 | 0.0409 | 0.0175 | 14197 |
| 1736984100 | 0.0153 | -0.021064 | -57.93 | 0.0261 | 0.0324 | 0.0153 | 8681 |
| 1736897700 | 0.036364 | -0.018636 | -33.88 | 0.0316 | 0.0388999 | 0.026 | 10753 |
| 1736811300 | 0.055 | -0.003 | -5.17 | 0.05 | 0.055 | 0.05 | 5997 |
| 1736552100 | 0.058 | 0 | 0.00 | 0.058 | 0.058 | 0.058 | 0 |
| 1736379300 | 0.058 | 0 | 0.00 | 0.058 | 0.058 | 0.058 | 0 |
| 1736292900 | 0.058 | 0.005 | 9.43 | 0.058 | 0.058 | 0.058 | 200 |
| 1736206500 | 0.053 | 0.0114 | 27.40 | 0.0477 | 0.058 | 0.045 | 104859 |
| 1735947300 | 0.0416 | 0.0091 | 28.00 | 0.035 | 0.0455 | 0.03 | 30434 |
| 1735860900 | 0.0325 | 0.0111 | 51.87 | 0.0195 | 0.0325 | 0.0195 | 1425 |
| 1735688100 | 0.0214 | -0.0106 | -33.13 | 0.021 | 0.025 | 0.0141 | 383857 |
| 1735601700 | 0.032 | -0.006 | -15.79 | 0.02 | 0.0413 | 0.02 | 74118 |
| 1735342500 | 0.038 | 0.0029 | 8.26 | 0.037 | 0.04 | 0.037 | 9776 |
| 1735256100 | 0.0351 | 0.0052 | 17.39 | 0.03 | 0.0351 | 0.03 | 22837 |
| 1735077840 | 0.0299 | 0 | 0.00 | 0.0299 | 0.0299 | 0.0299 | 0 |
| 1734996900 | 0.0299 | 0.0018 | 6.41 | 0.0175 | 0.031 | 0.0175 | 94050 |
| 1734737700 | 0.0281 | 0 | 0.00 | 0.0281 | 0.0281 | 0.0281 | 0 |
| 1734651300 | 0.0281 | 0 | 0.00 | 0.0281 | 0.0281 | 0.0281 | 0 |
| 1734564900 | 0.0281 | 0.01 | 55.25 | 0.02 | 0.0288 | 0.02 | 79590 |
| 1734478500 | 0.0181 | 0 | 0.00 | 0.0181 | 0.0181 | 0.0181 | 0 |
| 1734392100 | 0.0181 | 0.0005 | 2.84 | 0.0178 | 0.02 | 0.0178 | 735 |
| 1734132900 | 0.0176 | -0.0004 | -2.22 | 0.0176 | 0.0176 | 0.0176 | 6427 |
| 1734046500 | 0.018 | 0 | 0.00 | 0.018 | 0.018 | 0.018 | 0 |
| 1733960100 | 0.018 | 0 | 0.00 | 0.018 | 0.018 | 0.018 | 0 |
| 1733873700 | 0.018 | -0.005 | -21.74 | 0.0289 | 0.0289 | 0.018 | 1873 |
| 1733787300 | 0.023 | 0.0003 | 1.32 | 0.0258 | 0.0258 | 0.02 | 4858 |
| 1733528100 | 0.0227 | 0.0113 | 99.12 | 0.0248999 | 0.0289 | 0.0176 | 89583 |
| 1733441700 | 0.0114 | -0.0131 | -53.47 | 0.0242 | 0.03 | 0.0114 | 85544 |
| 1733355300 | 0.0245 | 0.0144 | 142.57 | 0.0105 | 0.0245 | 0.0105 | 37710 |
| 1733268900 | 0.0101 | 0 | 0.00 | 0.0101 | 0.0101 | 0.0101 | 0 |
| 1733182500 | 0.0101 | -0.0096 | -48.73 | 0.0197 | 0.0197 | 0.0101 | 300 |
| 1732917840 | 0.0197 | 0 | 0.00 | 0.0177 | 0.0197 | 0.0177 | 18390 |
| 1732750500 | 0.0197 | 0.005 | 34.01 | 0.0197 | 0.0197 | 0.0191999 | 7795 |
| 1732664100 | 0.0147 | 0.0043 | 41.35 | 0.0198 | 0.0198 | 0.0147 | 1100 |
| 1732577700 | 0.0104 | 0 | 0.00 | 0.0104 | 0.0104 | 0.0104 | 0 |
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
