Premium
Semler Scientific Inc (6FA)
TG
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 | -6.2 | -16.9398907104 | 36.6 | 38 | 28.2 | 1372 | 32.45754263 | DE |
| 4 | -15.4 | -33.6244541485 | 45.8 | 51 | 28.2 | 1263 | 38.89665083 | DE |
| 12 | -37.6 | -55.2941176471 | 68 | 71 | 28.2 | 1173 | 49.03138733 | DE |
| 26 | 7.6 | 33.3333333333 | 22.8 | 78 | 19.7 | 1305 | 47.38613352 | DE |
| 52 | 3 | 10.9489051095 | 27.4 | 78 | 19.3 | 1082 | 40.96809207 | DE |
| 156 | 6 | 24.5901639344 | 24.4 | 78 | 19.3 | 835 | 40.7083961 | DE |
| 260 | 6 | 24.5901639344 | 24.4 | 78 | 19.3 | 835 | 40.7083961 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741728420 | 31.2 | 0.6 | 1.96 | 29.2 | 31.2 | 28.2 | 1587 |
| 1741642020 | 30.6 | -2.4 | -7.27 | 33.799999 | 33.799999 | 29.6 | 1497 |
| 1741382820 | 33 | -0.4 | -1.20 | 34.2 | 34.6 | 32.799999 | 432 |
| 1741296420 | 33.4 | -1.8 | -5.11 | 36.2 | 37.2 | 33.4 | 2573 |
| 1741210020 | 35.2 | -2 | -5.38 | 36.6 | 38 | 35.2 | 772 |
| 1741123620 | 37.2 | -4.8 | -11.43 | 36.6 | 37.2 | 34.4 | 2573 |
| 1741037220 | 42 | 1.4 | 3.45 | 44.2 | 46.6 | 41.6 | 950 |
| 1740778020 | 40.6 | 0.6 | 1.50 | 38.6 | 40.6 | 36 | 3263 |
| 1740691620 | 40 | -1 | -2.44 | 43 | 43 | 40 | 731 |
| 1740605220 | 41 | 0.8 | 1.99 | 40.799999 | 41.6 | 39.799999 | 938 |
| 1740518820 | 40.2 | -2.2 | -5.19 | 42 | 45 | 38.799999 | 6532 |
| 1740432420 | 42.4 | -3.6 | -7.83 | 45.6 | 46 | 42.4 | 281 |
| 1740173220 | 46 | -2.4 | -4.96 | 50 | 50 | 46 | 79 |
| 1740086820 | 48.4 | -0.4 | -0.82 | 49 | 50 | 48.4 | 262 |
| 1740000420 | 48.8 | 0.4 | 0.83 | 51 | 51 | 48.8 | 430 |
| 1739914020 | 48.4 | -0.6 | -1.22 | 48.8 | 48.8 | 46.8 | 698 |
| 1739827620 | 49 | 1.2 | 2.51 | 47.6 | 49 | 46.8 | 262 |
| 1739568420 | 47.8 | 0.6 | 1.27 | 47 | 48 | 46.8 | 354 |
| 1739482020 | 47.2 | 0.8 | 1.72 | 46.2 | 47.2 | 46.2 | 213 |
| 1739395620 | 46.4 | 1.2 | 2.65 | 45.8 | 46.4 | 44.4 | 833 |
| 1739309220 | 45.2 | -3.8 | -7.76 | 49.8 | 49.8 | 44.8 | 947 |
| 1739222820 | 49 | 0.6 | 1.24 | 48.2 | 49 | 47.8 | 3733 |
| 1738963620 | 48.4 | 0.4 | 0.83 | 48.4 | 49.4 | 48.4 | 41 |
| 1738877220 | 48 | -0.8 | -1.64 | 50.5 | 50.5 | 47.8 | 865 |
| 1738790820 | 48.8 | -1 | -2.01 | 49.4 | 50 | 48.8 | 108 |
| 1738704420 | 49.8 | -0.2 | -0.40 | 48.6 | 50 | 48.2 | 295 |
| 1738618020 | 50 | -0.5 | -0.99 | 48 | 50 | 46.6 | 962 |
| 1738358820 | 50.5 | 0 | 0.00 | 49.6 | 51 | 49.6 | 650 |
| 1738272420 | 50.5 | 1.5 | 3.06 | 49.8 | 50.5 | 49.8 | 180 |
| 1738186020 | 49 | -1 | -2.00 | 50.5 | 50.5 | 49 | 34 |
| 1738099620 | 50 | 1 | 2.04 | 49.8 | 50 | 47.8 | 144 |
| 1738013220 | 49 | -4 | -7.55 | 49.2 | 51 | 47 | 1921 |
| 1737754020 | 53 | -6.5 | -10.92 | 52.5 | 54.5 | 51.5 | 2530 |
| 1737667620 | 59.5 | 0.5 | 0.85 | 59.5 | 60 | 58 | 299 |
| 1737581220 | 59 | -3.5 | -5.60 | 63 | 63 | 59 | 478 |
| 1737494820 | 62.5 | 2 | 3.31 | 62 | 62.5 | 60 | 1130 |
| 1737408420 | 60.5 | -3 | -4.72 | 62.5 | 64.5 | 60.5 | 378 |
| 1737149220 | 63.5 | 7.5 | 13.39 | 56.5 | 63.5 | 56.5 | 1402 |
| 1737062820 | 56 | 0.5 | 0.90 | 54 | 56 | 53.5 | 66 |
| 1736976420 | 55.5 | 2.5 | 4.72 | 54 | 56 | 53.5 | 578 |
| 1736890020 | 53 | 1.5 | 2.91 | 53.5 | 54.5 | 51.5 | 208 |
| 1736803620 | 51.5 | 1 | 1.98 | 49 | 51.5 | 46.4 | 1034 |
| 1736544420 | 50.5 | 1.3 | 2.64 | 49 | 50.5 | 48 | 164 |
| 1736458020 | 49.2 | 0.6 | 1.23 | 49 | 49.2 | 49 | 90 |
| 1736371620 | 48.6 | -5.9 | -10.83 | 52 | 53.5 | 47 | 2086 |
| 1736285220 | 54.5 | -3.5 | -6.03 | 57.5 | 57.5 | 53 | 958 |
| 1736198820 | 58 | 2 | 3.57 | 56.5 | 60 | 56.5 | 371 |
| 1735939620 | 56 | 3.5 | 6.67 | 52.5 | 56 | 51.5 | 493 |
| 1735853220 | 52.5 | -8 | -13.22 | 54 | 56 | 52.5 | 1928 |
| 1735594020 | 60.5 | -1 | -1.63 | 60 | 60.5 | 59 | 320 |
| 1735334820 | 61.5 | 2.5 | 4.24 | 67 | 67 | 61.5 | 4093 |
| 1734989220 | 59 | -1 | -1.67 | 58 | 59 | 57.5 | 1028 |
| 1734730020 | 60 | 1 | 1.69 | 60 | 61.5 | 55 | 4510 |
| 1734643620 | 59 | -4 | -6.35 | 65 | 66 | 59 | 3079 |
| 1734557220 | 63 | -6.5 | -9.35 | 68 | 71 | 62.5 | 2128 |
| 1734470820 | 69.5 | -0.5 | -0.71 | 73.5 | 78 | 69.5 | 1454 |
| 1734384420 | 70 | 5 | 7.69 | 66 | 73 | 66 | 797 |
| 1734125220 | 65 | -2 | -2.99 | 69 | 69 | 65 | 524 |
| 1734038820 | 67 | 6.5 | 10.74 | 60.5 | 69.5 | 60.5 | 4033 |
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
