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 | -2 | -4.03225806452 | 49.6 | 51 | 46.6 | 576 | 49.44666667 | DE |
| 4 | -1.4 | -2.85714285714 | 49 | 64.5 | 46.4 | 671 | 54.03149858 | DE |
| 12 | 4.4 | 10.1851851852 | 43.2 | 78 | 41.6 | 1571 | 58.11854359 | DE |
| 26 | 22 | 85.9375 | 25.6 | 78 | 19.7 | 1107 | 47.47400862 | DE |
| 52 | 3.4 | 7.69230769231 | 44.2 | 78 | 19.3 | 1007 | 40.94228423 | DE |
| 156 | 23.2 | 95.0819672131 | 24.4 | 78 | 19.3 | 805 | 40.71700474 | DE |
| 260 | 23.2 | 95.0819672131 | 24.4 | 78 | 19.3 | 805 | 40.71700474 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1733952420 | 60.5 | 3.5 | 6.14 | 57 | 60.5 | 57 | 673 |
| 1733866020 | 57 | -1.5 | -2.56 | 56.5 | 60 | 56.5 | 1820 |
| 1733779620 | 58.5 | 0.5 | 0.86 | 58 | 60 | 57 | 345 |
| 1733520420 | 58 | 2.5 | 4.50 | 55.5 | 60 | 55.5 | 706 |
| 1733434020 | 55.5 | -3.5 | -5.93 | 67 | 67 | 54.5 | 2366 |
| 1733347620 | 59 | -1 | -1.67 | 61 | 61 | 56 | 1588 |
| 1733261220 | 60 | 2 | 3.45 | 57.5 | 60.5 | 56 | 3163 |
| 1733174820 | 58 | 3 | 5.45 | 55 | 58 | 54.5 | 751 |
| 1732915620 | 55 | -1.5 | -2.65 | 58 | 61 | 54.5 | 560 |
| 1732829220 | 56.5 | 0 | 0.00 | 56.5 | 56.5 | 56.5 | 0 |
| 1732742820 | 56.5 | 3.5 | 6.60 | 51 | 57 | 51 | 1371 |
| 1732656420 | 53 | -5.5 | -9.40 | 57.5 | 58 | 52.5 | 3782 |
| 1732570020 | 58.5 | -3.5 | -5.65 | 61.5 | 75 | 58.5 | 4251 |
| 1732310820 | 62 | -1 | -1.59 | 67 | 68 | 59 | 3371 |
| 1732224420 | 63 | 7.5 | 13.51 | 65 | 74.5 | 58 | 10725 |
| 1732138020 | 55.5 | 12.1 | 27.88 | 43 | 58.5 | 43 | 5036 |
| 1732051620 | 43.4 | -1.6 | -3.56 | 46 | 47.8 | 41.6 | 1881 |
| 1731965220 | 45 | 1.6 | 3.69 | 43 | 48 | 42.799999 | 678 |
| 1731705960 | 43.4 | -0.4 | -0.91 | 43.2 | 46 | 43.2 | 426 |
| 1731619560 | 43.8 | -2.6 | -5.60 | 45.8 | 47.4 | 43.8 | 408 |
| 1731533160 | 46.4 | -3.6 | -7.20 | 50 | 51.5 | 46.4 | 455 |
| 1731446820 | 50 | 0.8 | 1.63 | 50.5 | 55.5 | 46 | 1502 |
| 1731360420 | 49.2 | 11.6 | 30.85 | 39.799999 | 51 | 39.4 | 5278 |
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
