Premium
Neuronetics Inc (STIM)
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 | 0.01 | 0.442477876106 | 2.26 | 2.65 | 2.16 | 508859 | 2.33879614 | CS |
| 4 | 0.82 | 56.5517241379 | 1.45 | 2.8 | 1.31 | 1026942 | 2.20337419 | CS |
| 12 | 1.2 | 112.14953271 | 1.07 | 2.8 | 0.52 | 693646 | 1.48523145 | CS |
| 26 | 0.36 | 18.8481675393 | 1.91 | 2.8 | 0.52 | 523325 | 1.24327453 | CS |
| 52 | -1.27 | -35.8757062147 | 3.54 | 5.0699 | 0.52 | 341872 | 1.67728681 | CS |
| 156 | -1.23 | -35.1428571429 | 3.5 | 6.93 | 0.52 | 279411 | 2.74604083 | CS |
| 260 | -2.01 | -46.9626168224 | 4.28 | 22.43 | 0.52 | 351412 | 5.19029979 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737588900 | 2.35 | 0.11 | 4.91 | 2.3 | 2.44 | 2.18 | 332919 |
| 1737502500 | 2.24 | -0.22 | -8.94 | 2.48 | 2.54 | 2.22 | 515292 |
| 1737156900 | 2.46 | 0.18 | 7.89 | 2.35 | 2.65 | 2.31 | 649906 |
| 1737070500 | 2.2799999 | -0.05 | -2.15 | 2.2599999 | 2.49 | 2.16 | 537318 |
| 1736984100 | 2.33 | 0.17 | 7.87 | 2.22 | 2.4691 | 2.0601 | 929915 |
| 1736897700 | 2.16 | -0.18 | -7.69 | 2.22 | 2.33 | 1.9601 | 1315691 |
| 1736811300 | 2.34 | 0.63 | 36.84 | 1.95 | 2.8 | 1.759 | 10377892 |
| 1736552100 | 1.71 | 0.21 | 14.00 | 1.58 | 1.81 | 1.575 | 837183 |
| 1736379300 | 1.5 | -0.04 | -2.60 | 1.48 | 1.55 | 1.401 | 173641 |
| 1736292900 | 1.54 | -0.03 | -1.91 | 1.571 | 1.58 | 1.48 | 143525 |
| 1736206500 | 1.57 | 0.07 | 4.67 | 1.5 | 1.59 | 1.49 | 178234 |
| 1735947300 | 1.5 | 0.01 | 0.67 | 1.5 | 1.53 | 1.4461 | 162282 |
| 1735860900 | 1.49 | -0.12 | -7.45 | 1.635 | 1.6399999 | 1.48 | 165487 |
| 1735688100 | 1.61 | 0.13 | 8.78 | 1.48 | 1.6299999 | 1.4 | 490893 |
| 1735601700 | 1.48 | 0 | 0.00 | 1.47 | 1.49 | 1.42 | 160782 |
| 1735342500 | 1.48 | 0.06 | 4.23 | 1.42 | 1.48 | 1.3101 | 173213 |
| 1735256100 | 1.42 | -0.04 | -2.74 | 1.45 | 1.475 | 1.31 | 313835 |
| 1735077840 | 1.46 | 0.13 | 9.77 | 1.32 | 1.475 | 1.25 | 198257 |
| 1734996900 | 1.33 | -0.06 | -4.32 | 1.4 | 1.4 | 1.3 | 124489 |
| 1734737700 | 1.3899999 | 0.1 | 7.75 | 1.3275999 | 1.42 | 1.2905 | 95379 |
| 1734651300 | 1.29 | -0.08 | -5.84 | 1.42 | 1.42 | 1.2301 | 118066 |
| 1734564900 | 1.37 | 0.07 | 5.38 | 1.35 | 1.58 | 1.33 | 679784 |
| 1734478500 | 1.3 | 0.21 | 19.27 | 1.1 | 1.34 | 1.1 | 423098 |
| 1734392100 | 1.09 | -0.03 | -2.68 | 1.115 | 1.1399999 | 1.06 | 161000 |
| 1734132900 | 1.12 | -0.04 | -3.45 | 1.15 | 1.18 | 1.05 | 173554 |
| 1734046500 | 1.16 | -0.04 | -3.33 | 1.2 | 1.2399 | 1.125 | 105372 |
| 1733960100 | 1.2 | 0.06 | 5.26 | 1.135 | 1.225 | 1.1111 | 91971 |
| 1733873700 | 1.1399999 | -0.01 | -0.87 | 1.125 | 1.2 | 1.1201 | 142530 |
| 1733787300 | 1.15 | -0.12 | -9.45 | 1.28 | 1.28 | 1.11 | 217475 |
| 1733528100 | 1.27 | 0.08 | 6.72 | 1.2 | 1.31 | 1.0009999 | 522999 |
| 1733441700 | 1.19 | 0.01 | 1.28 | 1.1474 | 1.2 | 1.1473 | 83547 |
| 1733355300 | 1.175 | 0.03 | 2.17 | 1.16 | 1.18 | 1.05 | 182949 |
| 1733268900 | 1.15 | 0.04 | 3.60 | 1.1 | 1.2 | 1.09 | 447600 |
| 1733182500 | 1.11 | 0.11 | 11.00 | 1.01 | 1.1299999 | 0.98 | 399724 |
| 1732917840 | 1 | 0.0369 | 3.83 | 0.96 | 1.01 | 0.96 | 140099 |
| 1732750500 | 0.9631 | 0.0091 | 0.95 | 0.944 | 0.9808 | 0.92 | 168865 |
| 1732664100 | 0.954 | -0.0161 | -1.66 | 0.9913 | 1 | 0.9158 | 258590 |
| 1732577700 | 0.9701 | 0.0851 | 9.62 | 0.9292 | 1.04 | 0.92 | 358902 |
| 1732318500 | 0.885 | 0.0496 | 5.94 | 0.8425 | 0.931 | 0.84 | 286737 |
| 1732232100 | 0.8354 | 0.0329 | 4.10 | 0.8027 | 0.84 | 0.76 | 422162 |
| 1732145700 | 0.8025 | 0.0473 | 6.26 | 0.7401 | 0.8179 | 0.735 | 494361 |
| 1732059300 | 0.7552 | -0.0258 | -3.30 | 0.74 | 0.7639 | 0.675 | 346201 |
| 1731972900 | 0.781 | 0.071 | 10.00 | 0.71 | 0.8199999 | 0.671 | 483426 |
| 1731713700 | 0.71 | -0.08 | -10.13 | 0.7986 | 0.8 | 0.6878609 | 757409 |
| 1731627300 | 0.79 | 0.1804 | 29.59 | 0.63 | 0.9 | 0.6 | 1704400 |
| 1731540900 | 0.6096 | -0.0804 | -11.65 | 0.66 | 0.6615 | 0.58 | 1299658 |
| 1731454500 | 0.6899999 | -0.41 | -37.27 | 0.77 | 0.77 | 0.52 | 7395482 |
| 1731368100 | 1.1 | -0.07 | -5.98 | 1.18 | 1.2 | 1.1 | 282171 |
| 1731108900 | 1.17 | 0.09 | 8.33 | 1.08 | 1.18 | 1.08 | 205664 |
| 1731022500 | 1.08 | -0.11 | -9.24 | 1.175 | 1.18 | 1.05 | 283128 |
| 1730936100 | 1.19 | 0.06 | 5.31 | 1.1849 | 1.2 | 1.1 | 742318 |
| 1730849700 | 1.1299999 | 0.04 | 3.67 | 1.1 | 1.16 | 1.05 | 284262 |
| 1730763300 | 1.09 | 0.05 | 4.81 | 1.1 | 1.1 | 1.02 | 192010 |
| 1730500500 | 1.04 | 0.01 | 0.97 | 1.02 | 1.07 | 1 | 125093 |
| 1730414100 | 1.03 | -0.04 | -3.74 | 1.07 | 1.11 | 0.9807 | 293764 |
| 1730327700 | 1.07 | 0.06 | 5.94 | 1 | 1.08 | 1 | 291553 |
| 1730241300 | 1.01 | 0.02 | 1.90 | 0.99 | 1.02 | 0.975 | 122984 |
| 1730154900 | 0.9912 | 0.0012 | 0.12 | 0.9854 | 1.01 | 0.98 | 91199 |
| 1729895700 | 0.99 | 0.02 | 2.06 | 0.9585 | 1 | 0.9585 | 43148 |
| 1729809300 | 0.97 | -0.0024 | -0.25 | 0.96 | 0.9925 | 0.96 | 65423 |
| 1729722900 | 0.9724 | -0.0276 | -2.76 | 1.01 | 1.0297 | 0.9574 | 105028 |
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
