Premium
Caredx Inc (1K9)
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 | -0.15 | -0.874125874126 | 17.16 | 17.47 | 16.155 | 246 | 16.87862157 | DE |
| 4 | -6.97 | -29.0658882402 | 23.98 | 23.98 | 16.155 | 298 | 17.82593475 | DE |
| 12 | -3.29 | -16.2068965517 | 20.3 | 24.4 | 16.155 | 183 | 19.68430192 | DE |
| 26 | -9.69 | -36.2921348315 | 26.7 | 29.8 | 16.155 | 287 | 22.23973386 | DE |
| 52 | 8.26 | 94.4 | 8.75 | 31.14 | 6.978 | 346 | 20.87540603 | DE |
| 156 | 8.41 | 97.7906976744 | 8.6 | 31.14 | 4.8 | 367 | 16.99019832 | DE |
| 260 | 8.41 | 97.7906976744 | 8.6 | 31.14 | 4.8 | 367 | 16.99019832 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1742333220 | 17.47 | 0.11 | 0.66 | 17.47 | 17.47 | 17.47 | 344 |
| 1742246820 | 17.355 | 1.2 | 7.43 | 17.355 | 17.355 | 17.355 | 31 |
| 1741987620 | 16.155 | -0.42 | -2.53 | 16.155 | 16.155 | 16.155 | 80 |
| 1741901220 | 16.575 | -0.18 | -1.07 | 17.16 | 17.325 | 16.575 | 528 |
| 1741814820 | 16.754999 | 0 | 0.00 | 16.754999 | 16.754999 | 16.754999 | 0 |
| 1741728420 | 16.754999 | -0.12 | -0.71 | 16.465 | 16.754999 | 16.315 | 867 |
| 1741642020 | 16.875 | -1.91 | -10.17 | 17.245 | 17.245 | 16.77 | 502 |
| 1741382820 | 18.785 | 0 | 0.00 | 18.785 | 18.785 | 18.785 | 0 |
| 1741296420 | 18.785 | 0 | 0.00 | 18.785 | 18.785 | 18.785 | 0 |
| 1741210020 | 18.785 | 0 | 0.00 | 18.785 | 18.785 | 18.785 | 0 |
| 1741123620 | 18.785 | -2.45 | -11.56 | 20 | 20 | 18.785 | 251 |
| 1741037220 | 21.239999 | 0.37 | 1.77 | 21.239999 | 21.239999 | 21.239999 | 283 |
| 1740778020 | 20.87 | 0 | 0.00 | 20.87 | 20.87 | 20.87 | 0 |
| 1740691620 | 20.87 | 0 | 0.00 | 20.87 | 20.87 | 20.87 | 0 |
| 1740605220 | 20.87 | 0.54 | 2.66 | 19.739999 | 20.87 | 19.739999 | 55 |
| 1740518820 | 20.329999 | -3.65 | -15.22 | 20.329999 | 20.329999 | 20.329999 | 296 |
| 1740432420 | 23.98 | 0 | 0.00 | 23.98 | 23.98 | 23.98 | 0 |
| 1740173220 | 23.98 | 0 | 0.00 | 23.98 | 23.98 | 23.98 | 0 |
| 1740086820 | 23.98 | 0 | 0.00 | 23.98 | 23.98 | 23.98 | 0 |
| 1740000420 | 23.98 | -0.42 | -1.72 | 23.98 | 23.98 | 23.98 | 36 |
| 1739914020 | 24.4 | 0.73 | 3.08 | 24.4 | 24.4 | 24.4 | 130 |
| 1739827620 | 23.67 | 0 | 0.00 | 23.67 | 23.67 | 23.67 | 0 |
| 1739568420 | 23.67 | 0.19 | 0.81 | 23.67 | 23.67 | 23.67 | 41 |
| 1739482020 | 23.48 | 1.65 | 7.56 | 23.17 | 23.48 | 23.17 | 331 |
| 1739395620 | 21.83 | -0.9 | -3.96 | 21.83 | 21.83 | 21.83 | 10 |
| 1739309220 | 22.73 | -1.47 | -6.07 | 24.36 | 24.36 | 22.73 | 255 |
| 1739222820 | 24.2 | 2.38 | 10.91 | 23.24 | 24.2 | 23.24 | 420 |
| 1738963620 | 21.82 | 0 | 0.00 | 21.82 | 21.82 | 21.82 | 0 |
| 1738877220 | 21.82 | -0.78 | -3.45 | 21.82 | 21.82 | 21.82 | 2 |
| 1738790820 | 22.6 | 0 | 0.00 | 22.6 | 22.6 | 22.6 | 0 |
| 1738704420 | 22.6 | 0 | 0.00 | 22.6 | 22.6 | 22.6 | 0 |
| 1738618020 | 22.6 | 0.23 | 1.03 | 22.6 | 22.6 | 22.6 | 43 |
| 1738358820 | 22.37 | 0.49 | 2.24 | 22.43 | 22.43 | 22.03 | 76 |
| 1738272420 | 21.88 | 0 | 0.00 | 21.88 | 21.88 | 21.88 | 0 |
| 1738186020 | 21.88 | 0 | 0.00 | 21.88 | 21.88 | 21.88 | 0 |
| 1738099620 | 21.88 | 0.81 | 3.84 | 21.88 | 21.88 | 21.88 | 95 |
| 1738013220 | 21.07 | -0.44 | -2.05 | 21.07 | 21.07 | 21.07 | 111 |
| 1737754020 | 21.51 | 0 | 0.00 | 21.51 | 21.51 | 21.51 | 0 |
| 1737667620 | 21.51 | 0 | 0.00 | 21.51 | 21.51 | 21.51 | 0 |
| 1737581220 | 21.51 | 0 | 0.00 | 21.51 | 21.51 | 21.51 | 0 |
| 1737494820 | 21.51 | 0.27 | 1.27 | 21.51 | 21.51 | 21.51 | 56 |
| 1737408420 | 21.239999 | 0 | 0.00 | 21.239999 | 21.239999 | 21.239999 | 0 |
| 1737149220 | 21.239999 | 0 | 0.00 | 21.239999 | 21.239999 | 21.239999 | 0 |
| 1737062820 | 21.239999 | -3.09 | -12.70 | 21.239999 | 21.239999 | 21.239999 | 8 |
| 1736976420 | 24.33 | 0 | 0.00 | 24.33 | 24.33 | 24.33 | 0 |
| 1736890020 | 24.33 | 0.54 | 2.27 | 24.33 | 24.33 | 24.33 | 45 |
| 1736803620 | 23.79 | 1.55 | 6.97 | 23.79 | 23.79 | 23.79 | 45 |
| 1736544420 | 22.24 | 0 | 0.00 | 22.24 | 22.24 | 22.24 | 0 |
| 1736458020 | 22.24 | 0 | 0.00 | 22.24 | 22.24 | 22.24 | 0 |
| 1736371620 | 22.24 | 0 | 0.00 | 22.24 | 22.24 | 22.24 | 0 |
| 1736285220 | 22.24 | 1.94 | 9.56 | 22.24 | 22.24 | 22.24 | 20 |
| 1736198820 | 20.3 | 0 | 0.00 | 20.3 | 20.3 | 20.3 | 0 |
| 1735939620 | 20.3 | 0 | 0.00 | 20.3 | 20.3 | 20.3 | 0 |
| 1735853220 | 20.3 | 0 | 0.00 | 20.3 | 20.3 | 20.3 | 0 |
| 1735594020 | 20.3 | 0 | 0.00 | 20.3 | 20.3 | 20.3 | 0 |
| 1735334820 | 20.3 | 0.14 | 0.69 | 20.3 | 20.3 | 20.3 | 161 |
| 1734989220 | 20.16 | -0.74 | -3.54 | 20.16 | 20.16 | 20.16 | 120 |
| 1734678000 | 20.899999 | 0 | 0.00 | 20.899999 | 20.899999 | 20.899999 | 0 |
| 1734591600 | 20.899999 | 0 | 0.00 | 20.899999 | 20.899999 | 20.899999 | 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
