Premium
CorMedix Inc (19KA)
TG
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.299999 | -2.94116695502 | 10.199999 | 10.199999 | 9.8 | 551 | 9.80036331 | DE |
| 4 | 0.1 | 1.02040816327 | 9.8 | 42.735 | 9.65 | 225 | 10.15317777 | DE |
| 12 | 0.9 | 10 | 9 | 42.735 | 7.75 | 521 | 9.62202372 | DE |
| 26 | 4.45 | 81.6513761468 | 5.45 | 42.735 | 5.25 | 816 | 9.33979785 | DE |
| 52 | 6.7 | 209.375 | 3.2 | 42.735 | 3.2 | 1811 | 6.18733379 | DE |
| 156 | 6.22 | 169.02173913 | 3.68 | 42.735 | 2.58 | 1819 | 5.58313162 | DE |
| 260 | 6.22 | 169.02173913 | 3.68 | 42.735 | 2.58 | 1819 | 5.58313162 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740691620 | 10.199999 | 0.4 | 4.08 | 10.199999 | 10.199999 | 10.199999 | 1 |
| 1740605220 | 9.8 | 0 | 0.00 | 9.8 | 9.8 | 9.8 | 0 |
| 1740518820 | 9.8 | 0 | 0.00 | 9.8 | 9.8 | 9.8 | 0 |
| 1740432420 | 9.8 | 0 | 0.00 | 9.8 | 9.8 | 9.8 | 0 |
| 1740173220 | 9.8 | -0.6 | -5.77 | 10.199999 | 10.199999 | 9.8 | 1100 |
| 1740086820 | 10.4 | 0.4 | 4.00 | 10.699999 | 10.699999 | 10.4 | 170 |
| 1740000420 | 10 | -0.1 | -0.99 | 10.199999 | 10.199999 | 10 | 48 |
| 1739914020 | 10.1 | 0.2 | 2.02 | 9.9 | 10.1 | 9.9 | 101 |
| 1739827620 | 9.9 | 0.1 | 1.02 | 9.9 | 9.9 | 9.9 | 21 |
| 1739568420 | 9.8 | 0 | 0.00 | 9.8 | 9.8 | 9.8 | 0 |
| 1739482020 | 9.8 | 0 | 0.00 | 9.8 | 9.8 | 9.8 | 0 |
| 1739395620 | 9.8 | 0 | 0.00 | 9.8 | 9.8 | 9.8 | 0 |
| 1739309220 | 9.8 | 0 | 0.00 | 9.8 | 9.8 | 9.8 | 0 |
| 1739222820 | 9.8 | -0.5 | -4.85 | 10 | 10 | 9.8 | 376 |
| 1738963620 | 10.3 | 0 | 0.00 | 10.3 | 10.3 | 10.3 | 0 |
| 1738877220 | 10.3 | 0 | 0.00 | 10.3 | 10.3 | 10.3 | 0 |
| 1738790820 | 10.3 | -31.86 | -75.57 | 10.3 | 10.3 | 10.3 | 100 |
| 1738704420 | 42.159999 | 32.51 | 336.89 | 42.159999 | 42.159999 | 42.159999 | 20 |
| 1738618020 | 9.65 | -0.95 | -8.96 | 9.8 | 42.735 | 9.65 | 313 |
| 1738358820 | 10.6 | 0 | 0.00 | 10.6 | 10.6 | 10.6 | 0 |
| 1738272420 | 10.6 | 0 | 0.00 | 10.6 | 10.6 | 10.6 | 0 |
| 1738186020 | 10.6 | -0.9 | -7.83 | 10.6 | 10.6 | 10.6 | 350 |
| 1738099620 | 11.5 | 0 | 0.00 | 11.5 | 11.5 | 11.5 | 0 |
| 1738013220 | 11.5 | -0.3 | -2.54 | 11.5 | 11.5 | 11.5 | 276 |
| 1737754020 | 11.8 | 0 | 0.00 | 11.8 | 11.8 | 11.8 | 0 |
| 1737667620 | 11.8 | -0.2 | -1.67 | 11.8 | 11.8 | 11.8 | 75 |
| 1737581220 | 12 | 0 | 0.00 | 12 | 12 | 12 | 0 |
| 1737494820 | 12 | 0.2 | 1.69 | 11.4 | 12 | 11.4 | 869 |
| 1737408420 | 11.8 | 0 | 0.00 | 11.8 | 11.8 | 11.8 | 0 |
| 1737149220 | 11.8 | -0.2 | -1.67 | 12.3 | 12.3 | 11.8 | 128 |
| 1737062820 | 12 | 1.2 | 11.11 | 12 | 12 | 12 | 125 |
| 1736976420 | 10.8 | 0 | 0.00 | 10.8 | 10.8 | 10.8 | 0 |
| 1736890020 | 10.8 | -0.3 | -2.70 | 10.9 | 10.9 | 10.6 | 1968 |
| 1736803620 | 11.1 | 0.9 | 8.82 | 10.9 | 11.1 | 10.9 | 597 |
| 1736544420 | 10.199999 | 0.3 | 3.03 | 10.199999 | 10.199999 | 10.199999 | 1500 |
| 1736458020 | 9.9 | 0 | 0.00 | 9.9 | 9.9 | 9.9 | 0 |
| 1736371620 | 9.9 | 0 | 0.00 | 9.9 | 9.9 | 9.9 | 0 |
| 1736285220 | 9.9 | 2.05 | 26.11 | 9.1 | 10.1 | 9.1 | 2070 |
| 1736198820 | 7.85 | -0.05 | -0.63 | 7.85 | 9.7159 | 7.85 | 120 |
| 1735939620 | 7.9 | -0.1 | -1.25 | 7.9 | 7.9 | 7.9 | 1 |
| 1735853220 | 8 | 0.05 | 0.63 | 7.9 | 8 | 7.9 | 437 |
| 1735594020 | 7.95 | 0.05 | 0.63 | 7.95 | 7.95 | 7.95 | 551 |
| 1735334820 | 7.9 | -0.15 | -1.86 | 8.05 | 8.05 | 7.75 | 560 |
| 1734989220 | 8.05 | -0.3 | -3.59 | 7.8 | 8.05 | 7.8 | 547 |
| 1734730020 | 8.35 | 0.05 | 0.60 | 8.35 | 8.35 | 8.35 | 444 |
| 1734643620 | 8.3 | 0 | 0.00 | 8.3 | 8.3 | 8.3 | 0 |
| 1734557220 | 8.3 | 0.2 | 2.47 | 8.3 | 8.3 | 8.3 | 30 |
| 1734470820 | 8.1 | 0 | 0.00 | 8.1 | 8.1 | 8.1 | 25 |
| 1734384420 | 8.1 | 0.05 | 0.62 | 7.9 | 8.1 | 7.9 | 1637 |
| 1734125220 | 8.05 | -0.8 | -9.04 | 8.05 | 8.05 | 8.05 | 400 |
| 1734038820 | 8.85 | 0 | 0.00 | 8.85 | 8.85 | 8.85 | 0 |
| 1733952420 | 8.85 | 0 | 0.00 | 9.05 | 9.05 | 8.85 | 2158 |
| 1733866020 | 8.85 | 0 | 0.00 | 8.85 | 8.85 | 8.85 | 0 |
| 1733779620 | 8.85 | -0.15 | -1.67 | 8.85 | 8.85 | 8.85 | 200 |
| 1733520420 | 9 | -0.05 | -0.55 | 9 | 9 | 9 | 406 |
| 1733434020 | 9.05 | 0 | 0.00 | 9.05 | 9.05 | 9.05 | 0 |
| 1733347620 | 9.05 | -0.25 | -2.69 | 9.25 | 9.5 | 9.05 | 420 |
| 1733261220 | 9.3 | -0.2 | -2.11 | 9.3 | 9.3 | 9.3 | 1 |
| 1733174820 | 9.5 | 0.1 | 1.06 | 9.5 | 9.5 | 9.5 | 6 |
| 1732915620 | 9.4 | 0.2 | 2.17 | 9.4 | 9.4 | 9.4 | 200 |
| 1732777200 | 9.1999999 | 0 | 0.00 | 9.1999999 | 9.1999999 | 9.1999999 | 0 |
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
