Premium
TriSalus Life Sciences Inc (TLSI)
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 | -0.22 | -3.94265232975 | 5.58 | 5.83 | 5.5 | 37855 | 5.69858213 | CS |
| 4 | -0.14 | -2.54545454545 | 5.5 | 5.85 | 5.1344 | 39173 | 5.63780036 | CS |
| 12 | 1.49 | 38.5012919897 | 3.87 | 5.85 | 3.6 | 35439 | 5.14570233 | CS |
| 26 | 0.36 | 7.2 | 5 | 5.85 | 3.5 | 39149 | 4.66509038 | CS |
| 52 | -4.54 | -45.8585858586 | 9.9 | 10.42 | 3.5 | 41445 | 6.1965612 | CS |
| 156 | -8.44 | -61.1594202899 | 13.8 | 16.24 | 3.32 | 46280 | 6.51020294 | CS |
| 260 | -8.44 | -61.1594202899 | 13.8 | 16.24 | 3.32 | 46280 | 6.51020294 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741390500 | 5.36 | -0.3 | -5.30 | 5.6 | 5.6 | 5.3101 | 70897 |
| 1741304100 | 5.66 | -0.09 | -1.57 | 5.65 | 5.67 | 5.5001 | 58806 |
| 1741217700 | 5.75 | 0.05 | 0.88 | 5.74 | 5.83 | 5.68 | 8158 |
| 1741131300 | 5.7 | 0.05 | 0.88 | 5.6 | 5.78 | 5.5 | 40537 |
| 1741044900 | 5.65 | -0.11 | -1.91 | 5.6571 | 5.76 | 5.55 | 29369 |
| 1740785700 | 5.76 | 0.09 | 1.59 | 5.58 | 5.7899 | 5.5 | 52407 |
| 1740699300 | 5.67 | 0.12 | 2.16 | 5.54 | 5.8 | 5.2713 | 27254 |
| 1740612900 | 5.55 | 0.03 | 0.54 | 5.495 | 5.6 | 5.44 | 19430 |
| 1740526500 | 5.5199999 | 0.01 | 0.18 | 5.48 | 5.57 | 5.1344 | 101037 |
| 1740440100 | 5.51 | -0.26 | -4.51 | 5.85 | 5.85 | 5.5 | 36759 |
| 1740180900 | 5.7699999 | 0.05 | 0.87 | 5.78 | 5.85 | 5.53 | 74043 |
| 1740094500 | 5.72 | 0 | 0.00 | 5.715 | 5.8 | 5.64 | 30803 |
| 1740008100 | 5.72 | 0.03 | 0.53 | 5.67 | 5.82 | 5.66 | 24122 |
| 1739921700 | 5.69 | 0.04 | 0.71 | 5.69 | 5.785 | 5.62 | 39949 |
| 1739576100 | 5.65 | 0.12 | 2.17 | 5.53 | 5.76 | 5.53 | 18789 |
| 1739489700 | 5.53 | -0.08 | -1.43 | 5.61 | 5.6827 | 5.5199999 | 11929 |
| 1739403300 | 5.61 | 0.02 | 0.36 | 5.4 | 5.7 | 5.4 | 29538 |
| 1739316900 | 5.59 | 0.01 | 0.18 | 5.61 | 5.66 | 5.48 | 38815 |
| 1739230500 | 5.58 | 0.01 | 0.18 | 5.57 | 5.67 | 5.5 | 22141 |
| 1738971300 | 5.57 | 0.19 | 3.53 | 5.5 | 5.65 | 5.36 | 80409 |
| 1738884900 | 5.38 | 0.05 | 0.94 | 5.32 | 5.45 | 5.22 | 18614 |
| 1738798500 | 5.33 | -0.02 | -0.37 | 5.45 | 5.65 | 5.11 | 24793 |
| 1738712100 | 5.35 | 0.02 | 0.38 | 5.48 | 5.48 | 5.2699999 | 37781 |
| 1738625700 | 5.33 | 0.22 | 4.31 | 5.3000999 | 5.41 | 5.2 | 44259 |
| 1738366500 | 5.11 | 0 | 0.00 | 5.12 | 5.32 | 5.11 | 61366 |
| 1738280100 | 5.11 | 0.22 | 4.50 | 5.15 | 5.33 | 5.0301 | 70014 |
| 1738193700 | 4.89 | -0.08 | -1.61 | 5.08 | 5.08 | 4.8 | 20824 |
| 1738107300 | 4.97 | -0.33 | -6.23 | 5.22 | 5.35 | 4.94 | 43462 |
| 1738020900 | 5.3 | 0.12 | 2.32 | 4.99 | 5.7 | 4.89 | 87706 |
| 1737761700 | 5.18 | 0.28 | 5.71 | 5.16 | 5.23 | 5.013 | 14299 |
| 1737675300 | 4.9 | 0 | 0.00 | 4.9 | 4.9 | 4.9 | 0 |
| 1737588900 | 4.9 | 0.04 | 0.82 | 5.15 | 5.15 | 4.9 | 11326 |
| 1737502500 | 4.86 | -0.07 | -1.42 | 4.9601 | 5.0106 | 4.78 | 13673 |
| 1737156900 | 4.93 | 0.1 | 2.07 | 4.85 | 4.9699 | 4.6455 | 6884 |
| 1737070500 | 4.83 | 0.03 | 0.63 | 4.76 | 4.89 | 4.53 | 11979 |
| 1736984100 | 4.8 | 0.11 | 2.35 | 4.92 | 4.92 | 4.62 | 5192 |
| 1736897700 | 4.69 | -0.21 | -4.29 | 5 | 5 | 4.61 | 11146 |
| 1736811300 | 4.9 | -0.26 | -5.04 | 5.16 | 5.16 | 4.83 | 26355 |
| 1736552100 | 5.16 | 0.38 | 7.95 | 5.0759999 | 5.3204 | 5.0599999 | 40838 |
| 1736379300 | 4.78 | -0.37 | -7.18 | 5.2 | 5.2 | 4.72 | 25991 |
| 1736292900 | 5.15 | 0.11 | 2.18 | 5.018 | 5.18 | 4.89 | 36798 |
| 1736206500 | 5.04 | 0.02 | 0.40 | 5.096 | 5.1399 | 4.99 | 12354 |
| 1735947300 | 5.0199999 | 0.04 | 0.80 | 5.0199999 | 5.14 | 5.01 | 21811 |
| 1735860900 | 4.98 | -0.03 | -0.60 | 5.01 | 5.1802 | 4.97 | 13424 |
| 1735688100 | 5.01 | 0.05 | 1.01 | 4.94 | 5.1 | 4.94 | 23684 |
| 1735601700 | 4.96 | 0.12 | 2.48 | 4.985 | 5.04 | 4.85 | 53087 |
| 1735342500 | 4.84 | -0.15 | -3.01 | 4.79 | 5.1 | 4.7699999 | 56931 |
| 1735256100 | 4.99 | 0.24 | 5.05 | 4.84 | 5.43 | 4.8 | 117927 |
| 1735077840 | 4.75 | 0.62 | 15.01 | 4.13 | 4.75 | 4.13 | 23517 |
| 1734996900 | 4.13 | 0.08 | 1.98 | 4.0599999 | 4.13 | 4.0199999 | 22418 |
| 1734737700 | 4.05 | 0.45 | 12.50 | 3.9312 | 4.1 | 3.68 | 86168 |
| 1734651300 | 3.6 | -0.16 | -4.26 | 3.9 | 3.95 | 3.6 | 39621 |
| 1734564900 | 3.76 | -0.05 | -1.31 | 3.84 | 3.96 | 3.75 | 18383 |
| 1734478500 | 3.81 | -0.07 | -1.80 | 4.03 | 4.03 | 3.7601 | 16137 |
| 1734392100 | 3.88 | -0.03 | -0.77 | 4.1611 | 4.17 | 3.84 | 30894 |
| 1734132900 | 3.91 | -0.06 | -1.51 | 3.87 | 4 | 3.87 | 19748 |
| 1734046500 | 3.97 | 0.15 | 3.79 | 3.9786 | 4.04 | 3.75 | 34401 |
| 1733960100 | 3.825 | -0.03 | -0.65 | 3.9 | 3.94 | 3.7407 | 38380 |
| 1733873700 | 3.85 | -0.33 | -7.89 | 4.13 | 4.1697 | 3.5 | 51889 |
| 1733787300 | 4.18 | -0.55 | -11.63 | 4.6 | 4.605 | 3.99 | 60278 |
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
