Premium
TriSalus Life Sciences Inc (TLSIW)
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 | 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 |
|---|---|---|---|---|---|---|---|
| 1783463700 | 0.8 | -0.0144 | -1.77 | 0.8 | 0.8 | 0.8 | 2825 |
| 1783377300 | 0.8144 | 0 | 0.00 | 0.8144 | 0.8144 | 0.8144 | 0 |
| 1783031700 | 0.8144 | 0.0144 | 1.80 | 0.7999 | 0.8199999 | 0.7999 | 4954 |
| 1782945300 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 0 |
| 1782858900 | 0.8 | -0.0499 | -5.87 | 0.8 | 0.8 | 0.6899999 | 1854 |
| 1782772500 | 0.8499 | 0 | 0.00 | 0.71 | 0.85 | 0.71 | 20 |
| 1782513300 | 0.8499 | 0.031399 | 3.84 | 0.8 | 0.85 | 0.73 | 6071 |
| 1782426900 | 0.818501 | -0.031499 | -3.71 | 0.825 | 0.85 | 0.8 | 2504 |
| 1782340500 | 0.85 | 0 | 0.00 | 0.85 | 0.85 | 0.85 | 0 |
| 1782254100 | 0.85 | 0 | 0.00 | 0.85 | 0.85 | 0.85 | 24 |
| 1782167700 | 0.85 | 0.2 | 30.77 | 0.85 | 0.85 | 0.85 | 2000 |
| 1781822100 | 0.65 | 0 | 0.00 | 0.71 | 0.71 | 0.65 | 111 |
| 1781735700 | 0.65 | 0 | 0.00 | 0.65 | 0.65 | 0.65 | 2983 |
| 1781649300 | 0.65 | 0.0079 | 1.23 | 0.6421 | 0.65 | 0.6421 | 2846 |
| 1781562900 | 0.6421 | -0.1079 | -14.39 | 0.67 | 0.75 | 0.6367 | 54167 |
| 1781303700 | 0.75 | 0 | 0.00 | 0.75 | 0.75 | 0.75 | 0 |
| 1781217300 | 0.75 | 0.23 | 44.23 | 0.59 | 0.75 | 0.59 | 988 |
| 1781130900 | 0.52 | 0 | 0.00 | 0.52 | 0.52 | 0.52 | 0 |
| 1781044500 | 0.52 | 0 | 0.00 | 0.5342 | 0.5342 | 0.52 | 99 |
| 1780958100 | 0.52 | -0.0855 | -14.12 | 0.55 | 0.55 | 0.475 | 3250 |
| 1780698900 | 0.6055 | 0 | 0.00 | 0.61 | 0.61 | 0.6055 | 100 |
| 1780612500 | 0.6055 | 0 | 0.00 | 0.65 | 0.65 | 0.6055 | 4 |
| 1780526100 | 0.6055 | 0.0506001 | 9.12 | 0.5849 | 0.75 | 0.5849 | 5088 |
| 1780439700 | 0.5548999 | -0.1132 | -16.94 | 0.79 | 0.79 | 0.47 | 19296 |
| 1780353300 | 0.6681 | 0 | 0.00 | 0.72 | 0.72 | 0.6681 | 100 |
| 1780094100 | 0.6681 | -0.0519 | -7.21 | 0.613 | 0.6681 | 0.613 | 479 |
| 1780007700 | 0.72 | -0.06 | -7.69 | 0.72 | 0.72 | 0.72 | 100 |
| 1779921300 | 0.78 | 0.0425 | 5.76 | 0.79 | 0.79 | 0.4551 | 3015 |
| 1779834900 | 0.7375 | 0 | 0.00 | 0.79 | 0.79 | 0.7375 | 2 |
| 1779489300 | 0.7375 | -0.1125 | -13.24 | 0.79 | 0.79 | 0.6675 | 3844 |
| 1779402900 | 0.85 | 0.2098 | 32.77 | 0.72 | 0.85 | 0.72 | 1300 |
| 1779316500 | 0.6402 | 0.0602 | 10.38 | 0.6899999 | 0.88 | 0.6002999 | 6436 |
| 1779230100 | 0.58 | -0.1007 | -14.79 | 0.79 | 0.8199999 | 0.5625 | 7154 |
| 1779143700 | 0.6807 | 0.0457 | 7.20 | 0.85 | 0.9 | 0.5518 | 17777 |
| 1778884500 | 0.635 | 0.0132 | 2.12 | 0.56 | 0.8698 | 0.5096 | 4316 |
| 1778798100 | 0.6218 | -0.1172 | -15.86 | 0.95 | 1.25 | 0.4405 | 15292 |
| 1778711700 | 0.739 | -0.061 | -7.63 | 0.8 | 0.8784 | 0.6504 | 7778 |
| 1778625300 | 0.8 | -0.2 | -20.00 | 1.0049999 | 1.19 | 0.8 | 2680 |
| 1778538900 | 1 | 0 | 0.00 | 0.99 | 1 | 0.99 | 6 |
| 1778279700 | 1 | 0 | 0.00 | 1 | 1 | 1 | 0 |
| 1778193300 | 1 | 0 | 0.00 | 0.8728 | 1 | 0.8728 | 34 |
| 1778106900 | 1 | 0 | 0.00 | 1 | 1 | 1 | 0 |
| 1778020500 | 1 | 0 | 0.00 | 1 | 1 | 1 | 8 |
| 1777934100 | 1 | 0.0101 | 1.02 | 0.77 | 1 | 0.77 | 334 |
| 1777674900 | 0.9899 | 0 | 0.00 | 0.9899 | 0.9899 | 0.9899 | 3 |
| 1777588500 | 0.9899 | 0.1299 | 15.10 | 0.7601 | 0.9899 | 0.7601 | 1565 |
| 1777502100 | 0.86 | 0 | 0.00 | 0.95 | 0.95 | 0.86 | 152 |
| 1777415700 | 0.86 | 0 | 0.00 | 0.86 | 0.86 | 0.86 | 1 |
| 1777329300 | 0.86 | -0.09 | -9.47 | 0.87 | 0.88 | 0.86 | 1806 |
| 1777070100 | 0.95 | 0.1 | 11.76 | 0.88 | 0.95 | 0.88 | 812 |
| 1776983700 | 0.85 | 0 | 0.00 | 0.85 | 0.85 | 0.85 | 0 |
| 1776897300 | 0.85 | 0 | 0.00 | 1.1 | 1.1 | 0.85 | 349 |
| 1776810900 | 0.85 | 0 | 0.00 | 0.87 | 0.87 | 0.85 | 1 |
| 1776724500 | 0.85 | -0.085 | -9.09 | 0.87 | 0.87 | 0.85 | 718 |
| 1776465300 | 0.935 | -0.0435 | -4.45 | 1.01 | 1.01 | 0.89 | 685 |
| 1776378900 | 0.9785 | 0 | 0.00 | 0.9785 | 0.9785 | 0.9785 | 0 |
| 1776292500 | 0.9785 | 0 | 0.00 | 0.9785 | 0.9785 | 0.9785 | 0 |
| 1776206100 | 0.9785 | -0.1115 | -10.23 | 0.973 | 1.01 | 0.905 | 2241 |
| 1776119700 | 1.09 | 0 | 0.00 | 1.09 | 1.09 | 1.09 | 0 |
| 1775860500 | 1.09 | 0.09 | 9.00 | 1.09 | 1.09 | 1.09 | 100 |
| 1775774100 | 1 | 0.02 | 2.04 | 1 | 1 | 0.956 | 437 |
| 1775687700 | 0.98 | -0.21 | -17.65 | 1 | 1 | 0.9799 | 1100 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
