Premium
Ekso Bionics Holdings Inc (23E2)
TG
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.019 | -4.87179487179 | 0.39 | 0.412 | 0.31 | 1803 | 0.34831218 | DE |
| 4 | -0.2069999 | -35.8131376839 | 0.5779999 | 0.598 | 0.31 | 2950 | 0.50225355 | DE |
| 12 | -0.183 | -33.0324909747 | 0.554 | 1.59 | 0.31 | 5264 | 0.67411121 | DE |
| 26 | -0.794 | -68.1545064378 | 1.165 | 1.59 | 0.31 | 3404 | 0.71023382 | DE |
| 52 | -0.995 | -72.8404099561 | 1.366 | 1.59 | 0.31 | 2484 | 0.80374004 | DE |
| 156 | -0.532 | -58.9147286822 | 0.903 | 2.935 | 0.31 | 3230 | 1.11258361 | DE |
| 260 | -0.532 | -58.9147286822 | 0.903 | 2.935 | 0.31 | 3230 | 1.11258361 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741814820 | 0.367 | 0.038 | 11.55 | 0.31 | 0.367 | 0.31 | 838 |
| 1741728420 | 0.329 | 0.015 | 4.78 | 0.329 | 0.329 | 0.329 | 4000 |
| 1741642020 | 0.314 | -0.051 | -13.97 | 0.36 | 0.36 | 0.314 | 1100 |
| 1741382820 | 0.365 | -0.016 | -4.20 | 0.412 | 0.412 | 0.3459999 | 76 |
| 1741296420 | 0.381 | -0.031 | -7.52 | 0.39 | 0.39 | 0.381 | 3000 |
| 1741210020 | 0.412 | 0.007 | 1.73 | 0.4099999 | 0.44 | 0.4099999 | 6162 |
| 1741123620 | 0.405 | -0.093 | -18.67 | 0.482 | 0.482 | 0.405 | 1650 |
| 1741037220 | 0.498 | 0.006 | 1.22 | 0.526 | 0.526 | 0.498 | 3008 |
| 1740778020 | 0.492 | -0.04 | -7.52 | 0.492 | 0.492 | 0.492 | 100 |
| 1740691620 | 0.532 | 0.04 | 8.13 | 0.548 | 0.548 | 0.532 | 4000 |
| 1740605220 | 0.492 | -0.016 | -3.15 | 0.532 | 0.532 | 0.492 | 263 |
| 1740518820 | 0.508 | -0.014 | -2.68 | 0.526 | 0.526 | 0.508 | 2199 |
| 1740432420 | 0.522 | -0.028 | -5.09 | 0.522 | 0.522 | 0.522 | 558 |
| 1740173220 | 0.55 | -0.012 | -2.14 | 0.5779999 | 0.5779999 | 0.55 | 235 |
| 1740086820 | 0.562 | 0.028 | 5.24 | 0.5719999 | 0.5719999 | 0.56 | 20168 |
| 1740000420 | 0.534 | -0.008 | -1.48 | 0.534 | 0.598 | 0.534 | 112 |
| 1739914020 | 0.542 | 0.036 | 7.11 | 0.542 | 0.542 | 0.542 | 510 |
| 1739827620 | 0.506 | -0.066 | -11.54 | 0.506 | 0.506 | 0.506 | 34 |
| 1739568420 | 0.5719999 | 0.0159999 | 2.88 | 0.5699999 | 0.5739999 | 0.5699999 | 9250 |
| 1739482020 | 0.556 | 0.052 | 10.32 | 0.5779999 | 0.5779999 | 0.506 | 1727 |
| 1739395620 | 0.504 | 0.004 | 0.80 | 0.504 | 0.504 | 0.504 | 500 |
| 1739309220 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 0 |
| 1739222820 | 0.5 | -0.04 | -7.41 | 0.472 | 0.5 | 0.472 | 1251 |
| 1738963620 | 0.54 | 0.04 | 8.00 | 0.558 | 0.558 | 0.482 | 4030 |
| 1738877220 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 0 |
| 1738790820 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 0 |
| 1738704420 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 0 |
| 1738618020 | 0.5 | -0.034 | -6.37 | 0.556 | 0.556 | 0.483 | 1352 |
| 1738358820 | 0.534 | 0.002 | 0.38 | 0.534 | 0.534 | 0.534 | 230 |
| 1738272420 | 0.532 | -0.084 | -13.64 | 0.61 | 0.61 | 0.532 | 1032 |
| 1738186020 | 0.616 | 0 | 0.00 | 0.542 | 0.616 | 0.542 | 4073 |
| 1738099620 | 0.616 | 0 | 0.00 | 0.616 | 0.616 | 0.616 | 0 |
| 1738013220 | 0.616 | -0.014 | -2.22 | 0.616 | 0.616 | 0.616 | 361 |
| 1737754020 | 0.63 | 0 | 0.00 | 0.63 | 0.63 | 0.63 | 0 |
| 1737667620 | 0.63 | 0.018 | 2.94 | 0.63 | 0.63 | 0.63 | 600 |
| 1737581220 | 0.612 | 0.058 | 10.47 | 0.612 | 0.612 | 0.612 | 50 |
| 1737494820 | 0.554 | -0.058 | -9.48 | 0.612 | 0.612 | 0.554 | 8207 |
| 1737408420 | 0.612 | -0.068 | -10.00 | 0.612 | 0.612 | 0.612 | 1220 |
| 1737149220 | 0.68 | -0.012 | -1.73 | 0.68 | 0.68 | 0.68 | 400 |
| 1737062820 | 0.6919999 | 0.1019999 | 17.29 | 0.668 | 0.6919999 | 0.612 | 19360 |
| 1736976420 | 0.59 | -0.096 | -13.99 | 0.59 | 0.59 | 0.59 | 77 |
| 1736890020 | 0.686 | -0.054 | -7.30 | 0.6919999 | 0.6919999 | 0.686 | 2374 |
| 1736803620 | 0.74 | 0 | 0.00 | 0.74 | 0.74 | 0.74 | 0 |
| 1736544420 | 0.74 | 0.038 | 5.41 | 0.7 | 0.74 | 0.6919999 | 4079 |
| 1736458020 | 0.702 | 0.03 | 4.46 | 0.702 | 0.702 | 0.702 | 767 |
| 1736371620 | 0.672 | -0.11 | -14.07 | 0.792 | 0.888 | 0.672 | 2403 |
| 1736285220 | 0.782 | 0.022 | 2.89 | 0.758 | 0.918 | 0.73 | 39845 |
| 1736198820 | 0.76 | 0.002 | 0.26 | 0.782 | 1.59 | 0.704 | 92220 |
| 1735939620 | 0.758 | 0.122 | 19.18 | 0.5679999 | 0.758 | 0.5679999 | 3007 |
| 1735853220 | 0.636 | -0.03 | -4.50 | 0.63 | 0.636 | 0.63 | 482 |
| 1735594020 | 0.666 | 0.006 | 0.91 | 0.604 | 0.666 | 0.604 | 979 |
| 1735334820 | 0.66 | 0.0940001 | 16.61 | 0.584 | 0.66 | 0.584 | 1561 |
| 1734989220 | 0.5659999 | -0.01 | -1.74 | 0.586 | 0.586 | 0.5659999 | 2279 |
| 1734730020 | 0.5759999 | -0.016 | -2.70 | 0.5759999 | 0.5759999 | 0.5759999 | 600 |
| 1734643620 | 0.592 | -0.094 | -13.70 | 0.554 | 0.592 | 0.554 | 358 |
| 1734557220 | 0.686 | 0.1160001 | 20.35 | 0.686 | 0.686 | 0.686 | 30 |
| 1734470820 | 0.5699999 | 0.0559999 | 10.89 | 0.5699999 | 0.5699999 | 0.5699999 | 1 |
| 1734384420 | 0.514 | 0.006 | 1.18 | 0.514 | 0.514 | 0.514 | 115 |
| 1734125220 | 0.508 | -0.038 | -6.96 | 0.508 | 0.508 | 0.508 | 30 |
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
