Premium
Treace Medical Concepts Inc (TMCI)
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 | 0.06 | 0.852272727273 | 7.04 | 7.11 | 6.75 | 211419 | 6.94085256 | CS |
| 4 | -1.54 | -17.8240740741 | 8.64 | 8.83 | 6.75 | 258046 | 7.74147027 | CS |
| 12 | 1.69 | 31.2384473198 | 5.41 | 8.83 | 4.54 | 499438 | 6.85014858 | CS |
| 26 | 1.27 | 21.7838765009 | 5.83 | 8.83 | 4.54 | 641069 | 6.67204123 | CS |
| 52 | -5.13 | -41.9460343418 | 12.23 | 15.98 | 3.92 | 768934 | 7.48996606 | CS |
| 156 | -10.23 | -59.0305828044 | 17.33 | 27.97 | 3.92 | 529997 | 12.58611157 | CS |
| 260 | -17.4 | -71.0204081633 | 24.5 | 37.17 | 3.92 | 484748 | 14.01862103 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 6.97 | 0.01 | 0.14 | 6.97 | 7.03 | 6.8087 | 71135 |
| 1734996900 | 6.96 | 0 | 0.00 | 6.97 | 7.05 | 6.84 | 177645 |
| 1734737700 | 6.96 | 0.06 | 0.87 | 6.9 | 7.11 | 6.87 | 260301 |
| 1734651300 | 6.9 | -0.04 | -0.58 | 7.095 | 7.095 | 6.75 | 276202 |
| 1734564900 | 6.94 | -0.52 | -6.91 | 7.44 | 7.46 | 6.83 | 287051 |
| 1734478500 | 7.455 | -0.14 | -1.78 | 7.67 | 7.75 | 7.4 | 252536 |
| 1734392100 | 7.59 | 0.09 | 1.20 | 7.445 | 7.67 | 7.43 | 268362 |
| 1734132900 | 7.5 | -0.13 | -1.70 | 7.51 | 7.62 | 7.36 | 225489 |
| 1734046500 | 7.63 | -0.2 | -2.55 | 7.87 | 7.9 | 7.62 | 175116 |
| 1733960100 | 7.83 | -0.07 | -0.89 | 7.995 | 8.08 | 7.805 | 204305 |
| 1733873700 | 7.9 | -0.02 | -0.25 | 7.88 | 8.01 | 7.63 | 317573 |
| 1733787300 | 7.92 | -0.01 | -0.13 | 7.98 | 8.08 | 7.73 | 168400 |
| 1733528100 | 7.93 | 0.18 | 2.32 | 7.81 | 8 | 7.78 | 197317 |
| 1733441700 | 7.75 | -0.31 | -3.85 | 8.08 | 8.19 | 7.64 | 295759 |
| 1733355300 | 8.06 | -0.49 | -5.73 | 8.525 | 8.65 | 8.015 | 450958 |
| 1733268900 | 8.55 | -0.23 | -2.62 | 8.66 | 8.68 | 8.36 | 345426 |
| 1733182500 | 8.78 | 0.26 | 3.05 | 8.53 | 8.83 | 8.43 | 380340 |
| 1732917840 | 8.52 | -0.04 | -0.47 | 8.53 | 8.735 | 8.38 | 175727 |
| 1732750500 | 8.56 | 0.28 | 3.38 | 8.36 | 8.6 | 8.36 | 260904 |
| 1732664100 | 8.28 | -0.01 | -0.12 | 8.2899999 | 8.75 | 8.17 | 830122 |
| 1732577700 | 8.2899999 | 0.46 | 5.87 | 7.99 | 8.485 | 7.87 | 1852834 |
| 1732318500 | 7.83 | -0.11 | -1.39 | 7.93 | 8.02 | 7.746 | 321707 |
| 1732232100 | 7.94 | -0.04 | -0.50 | 8.06 | 8.06 | 7.735 | 308788 |
| 1732145700 | 7.98 | 0.22 | 2.84 | 7.72 | 8.01 | 7.59 | 426113 |
| 1732059300 | 7.76 | 0.39 | 5.29 | 7.215 | 7.79 | 7.21 | 441750 |
| 1731972900 | 7.37 | -0.24 | -3.15 | 7.62 | 7.67 | 7.36 | 390286 |
| 1731713700 | 7.61 | -0.02 | -0.26 | 7.66 | 7.88 | 7.61 | 438457 |
| 1731627300 | 7.63 | -0.29 | -3.66 | 7.91 | 7.98 | 7.58 | 446139 |
| 1731540900 | 7.92 | -0.12 | -1.49 | 8.06 | 8.22 | 7.85 | 480783 |
| 1731454500 | 8.0399999 | -0.25 | -3.02 | 8.2 | 8.365 | 7.9403 | 684090 |
| 1731368100 | 8.2899999 | 0.25 | 3.11 | 8.22 | 8.3 | 7.935 | 383422 |
| 1731108900 | 8.0399999 | 0.14 | 1.77 | 7.91 | 8.13 | 7.73 | 693656 |
| 1731022500 | 7.9 | 0.12 | 1.54 | 7.68 | 7.94 | 7.38 | 1974571 |
| 1730936100 | 7.78 | 2.02 | 35.07 | 7.62 | 7.885 | 6.89 | 3150371 |
| 1730849700 | 5.76 | 0.33 | 6.08 | 5.5 | 5.91 | 5.445 | 1430213 |
| 1730763300 | 5.43 | 0.65 | 13.60 | 4.7699999 | 5.58 | 4.73 | 1138699 |
| 1730500500 | 4.78 | 0.12 | 2.58 | 4.72 | 4.885 | 4.66 | 684361 |
| 1730414100 | 4.66 | -0.13 | -2.71 | 4.76 | 4.8099999 | 4.54 | 643290 |
| 1730327700 | 4.79 | -0.03 | -0.62 | 4.8099999 | 5.0599999 | 4.715 | 544683 |
| 1730241300 | 4.82 | -0.02 | -0.41 | 4.83 | 4.91 | 4.72 | 498821 |
| 1730154900 | 4.84 | 0.15 | 3.20 | 4.86 | 5.07 | 4.79 | 468696 |
| 1729895700 | 4.69 | -0.24 | -4.87 | 4.93 | 5.04 | 4.68 | 498987 |
| 1729809300 | 4.93 | -0.15 | -2.95 | 5.13 | 5.19 | 4.93 | 417681 |
| 1729722900 | 5.08 | -0.23 | -4.33 | 5.28 | 5.29 | 5 | 301245 |
| 1729636500 | 5.3099999 | -0.05 | -0.93 | 5.35 | 5.38 | 5.18 | 281903 |
| 1729550100 | 5.36 | 0.02 | 0.37 | 5.34 | 5.39 | 5.18 | 503915 |
| 1729290900 | 5.34 | 0.05 | 0.95 | 5.3 | 5.405 | 5.22 | 300548 |
| 1729204500 | 5.29 | -0.08 | -1.49 | 5.38 | 5.44 | 5.2 | 342843 |
| 1729118100 | 5.37 | 0.05 | 0.94 | 5.37 | 5.4349999 | 5.3099999 | 268594 |
| 1729031700 | 5.32 | 0.12 | 2.31 | 5.2 | 5.41 | 5.14 | 480255 |
| 1728945300 | 5.2 | -0.06 | -1.14 | 5.21 | 5.25 | 5.11 | 412078 |
| 1728686100 | 5.26 | 0.18 | 3.54 | 5.08 | 5.44 | 5.08 | 449512 |
| 1728599700 | 5.08 | -0.15 | -2.87 | 5.13 | 5.13 | 5.01 | 301230 |
| 1728513300 | 5.23 | 0.05 | 0.97 | 5.16 | 5.24 | 5.1 | 196913 |
| 1728426900 | 5.18 | -0.06 | -1.15 | 5.26 | 5.29 | 5.16 | 239011 |
| 1728340500 | 5.24 | -0.1 | -1.87 | 5.3 | 5.32 | 5.16 | 329857 |
| 1728081300 | 5.34 | 0.06 | 1.14 | 5.42 | 5.44 | 5.26 | 211684 |
| 1727994900 | 5.28 | -0.17 | -3.12 | 5.36 | 5.39 | 5.22 | 322134 |
| 1727908500 | 5.45 | 0.04 | 0.74 | 5.3749 | 5.53 | 5.29 | 363965 |
| 1727822100 | 5.41 | -0.39 | -6.72 | 5.82 | 5.82 | 5.38 | 353299 |
| 1727735520 | 5.8 | 0.03 | 0.52 | 5.7 | 5.87 | 5.7 | 458462 |
| 1727476500 | 5.7699999 | -0.03 | -0.52 | 5.91 | 6.07 | 5.74 | 632633 |
| 1727390100 | 5.8 | 0.46 | 8.61 | 5.45 | 5.85 | 5.39 | 889784 |
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
