Premium
Tandem Diabetes Care Inc (TNDM)
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 | 0.64 | 3.26864147089 | 19.58 | 21.15 | 19.08 | 1135858 | 20.40970004 | CS |
| 4 | -13.28 | -39.6417910448 | 33.5 | 35.12 | 17.64 | 2629082 | 21.12563937 | CS |
| 12 | -17.03 | -45.7181208054 | 37.25 | 38.28 | 17.64 | 1563518 | 26.6003084 | CS |
| 26 | -25.25 | -55.5311194194 | 45.47 | 47.6 | 17.64 | 1469348 | 30.52351165 | CS |
| 52 | -10.4 | -33.9647289353 | 30.62 | 53.69 | 17.64 | 1463097 | 36.05397104 | CS |
| 156 | -94.06 | -82.3066153308 | 114.28 | 123.96 | 13.82 | 1360634 | 36.80574732 | CS |
| 260 | -35.28 | -63.5675675676 | 55.5 | 155.86 | 13.82 | 1125598 | 54.70481157 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1742942100 | 20.22 | -0.4 | -1.94 | 20.69 | 20.795 | 19.8004 | 1271843 |
| 1742855700 | 20.62 | 0.33 | 1.63 | 20.78 | 21.15 | 20.5 | 677518 |
| 1742596500 | 20.29 | -0.36 | -1.74 | 20.387 | 20.56 | 19.9 | 1253271 |
| 1742510100 | 20.65 | 0.03 | 0.15 | 20.49 | 21.06 | 20.31 | 910733 |
| 1742423700 | 20.62 | 0.56 | 2.79 | 20.06 | 20.85 | 19.691 | 1348807 |
| 1742337300 | 20.06 | 0.35 | 1.78 | 19.615 | 20.385 | 19.08 | 1366229 |
| 1742250900 | 19.71 | 0.54 | 2.82 | 19.21 | 20.12 | 19.21 | 1690913 |
| 1741991700 | 19.17 | 0.99 | 5.45 | 18.46 | 19.28 | 18.3901 | 1800424 |
| 1741905300 | 18.18 | -0.59 | -3.14 | 18.62 | 18.92 | 17.9 | 1605371 |
| 1741818900 | 18.77 | 0.88 | 4.92 | 18.65 | 19.3447 | 18.03 | 1739899 |
| 1741732500 | 17.89 | -0.27 | -1.49 | 18.15 | 18.45 | 17.68 | 3706720 |
| 1741646100 | 18.16 | 0.2 | 1.11 | 17.78 | 18.3762 | 17.64 | 2066615 |
| 1741390500 | 17.96 | -0.76 | -4.06 | 18.635 | 18.7079 | 17.92 | 1996658 |
| 1741304100 | 18.72 | -0.39 | -2.04 | 18.77 | 19.5117 | 18.27 | 1713843 |
| 1741217700 | 19.11 | -0.38 | -1.95 | 19.15 | 19.51 | 18.81 | 2345988 |
| 1741131300 | 19.49 | -1.29 | -6.21 | 20 | 20.04 | 18.77 | 4309531 |
| 1741044900 | 20.78 | -1.36 | -6.14 | 21.83 | 22.39 | 20.53 | 3105990 |
| 1740785700 | 22.14 | 0.39 | 1.79 | 21.7801 | 22.16 | 20.36 | 3795568 |
| 1740699300 | 21.75 | -11.84 | -35.25 | 24.18 | 25.52 | 21.43 | 12511511 |
| 1740612900 | 33.59 | 0.25 | 0.75 | 33.54 | 34.99 | 33.38 | 1910857 |
| 1740526500 | 33.34 | 0.68 | 2.08 | 33.5 | 35.12 | 32.659999 | 2053587 |
| 1740440100 | 32.659999 | 1.66 | 5.35 | 31 | 33.2 | 30.94 | 1257876 |
| 1740180900 | 31 | -1.12 | -3.49 | 32.259999 | 32.409999 | 30.675 | 906169 |
| 1740094500 | 32.119999 | 0.4 | 1.26 | 31.41 | 32.2091 | 31.25 | 1100556 |
| 1740008100 | 31.72 | -0.9 | -2.76 | 32.35 | 32.615 | 31.53 | 921317 |
| 1739921700 | 32.619999 | -0.85 | -2.54 | 33.229999 | 34.35 | 32.4 | 1059488 |
| 1739576100 | 33.47 | 0.86 | 2.64 | 32.89 | 33.92 | 32.29 | 1154454 |
| 1739489700 | 32.61 | -0.3 | -0.91 | 33 | 33.18 | 31.94 | 1250759 |
| 1739403300 | 32.909999 | -0.61 | -1.82 | 33.17 | 33.25 | 32.615 | 704147 |
| 1739316900 | 33.52 | -1.71 | -4.85 | 34.67 | 34.82 | 32.95 | 966377 |
| 1739230500 | 35.23 | -0.87 | -2.41 | 36.44 | 36.585 | 34.285 | 1066704 |
| 1738971300 | 36.1 | -0.64 | -1.74 | 36.59 | 37.35 | 35.93 | 935798 |
| 1738884900 | 36.74 | 0.05 | 0.14 | 36.8 | 37.71 | 36.63 | 771164 |
| 1738798500 | 36.69 | 0.7 | 1.94 | 35.97 | 36.83 | 35.62 | 671922 |
| 1738712100 | 35.99 | -0.41 | -1.13 | 36.26 | 36.62 | 35.94 | 682924 |
| 1738625700 | 36.4 | -0.66 | -1.78 | 36.25 | 37.785 | 36.25 | 720248 |
| 1738366500 | 37.06 | 0.05 | 0.14 | 37.15 | 37.93 | 36.6 | 614227 |
| 1738280100 | 37.01 | 0.65 | 1.79 | 36.76 | 37.62 | 36.6 | 706736 |
| 1738193700 | 36.36 | -0.04 | -0.11 | 36.52 | 37.35 | 36.17 | 764176 |
| 1738107300 | 36.4 | -0.17 | -0.46 | 36.72 | 37.6399 | 36.39 | 602731 |
| 1738020900 | 36.57 | 0.07 | 0.19 | 36.47 | 37.38 | 36.38 | 789310 |
| 1737761700 | 36.5 | 1.5 | 4.29 | 35.37 | 36.57 | 34.835 | 1064334 |
| 1737675300 | 35 | 0 | 0.00 | 35 | 35 | 35 | 0 |
| 1737588900 | 35 | -0.3 | -0.85 | 35.16 | 35.9 | 34.99 | 908622 |
| 1737502500 | 35.3 | 0.15 | 0.43 | 35 | 36.24 | 34.89 | 1113098 |
| 1737156900 | 35.15 | -2.38 | -6.34 | 37.73 | 37.84 | 34.33 | 1917585 |
| 1737070500 | 37.53 | 1.58 | 4.39 | 36.1 | 37.71 | 35.96 | 1308997 |
| 1736984100 | 35.95 | 0.16 | 0.45 | 36.71 | 37.01 | 35.55 | 1004679 |
| 1736897700 | 35.79 | -0.42 | -1.16 | 36.6 | 36.7 | 35.4632 | 608884 |
| 1736811300 | 36.21 | 0.21 | 0.58 | 35.5 | 36.36 | 34.5075 | 903428 |
| 1736552100 | 36 | -1.49 | -3.97 | 36.77 | 37.01 | 35.53 | 1135172 |
| 1736379300 | 37.49 | 0.44 | 1.19 | 36.4 | 37.8 | 35.03 | 920125 |
| 1736292900 | 37.05 | -0.31 | -0.82 | 37.604 | 38.18 | 36.615 | 572547 |
| 1736206500 | 37.355 | 0.52 | 1.43 | 36.89 | 38.28 | 36.37 | 1307970 |
| 1735947300 | 36.83 | 0.99 | 2.76 | 36.15 | 37 | 36.15 | 580580 |
| 1735860900 | 35.84 | -0.18 | -0.50 | 36.54 | 37.325 | 35.01 | 1219040 |
| 1735688100 | 36.02 | -0.85 | -2.31 | 37.25 | 37.5 | 35.7 | 977176 |
| 1735601700 | 36.87 | -0.01 | -0.03 | 36.2 | 37.01 | 35.6088 | 740378 |
| 1735342500 | 36.88 | -0.49 | -1.31 | 37.07 | 37.2076 | 36.27 | 633670 |
| 1735256100 | 37.37 | 0.37 | 1.00 | 36.81 | 37.62 | 36.473 | 690393 |
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
