Premium
Cardiol Therapeutics Inc (CT9)
TG
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.012 | 0.907715582451 | 1.322 | 1.444 | 1.322 | 11062 | 1.36609245 | DE |
| 4 | -0.026 | -1.91176470588 | 1.36 | 1.444 | 1.1499999 | 11880 | 1.31158008 | DE |
| 12 | -0.338 | -20.2153110048 | 1.672 | 1.968 | 1.1499999 | 13579 | 1.53390879 | DE |
| 26 | -0.514 | -27.8138528139 | 1.848 | 2.345 | 1.1499999 | 13889 | 1.71933927 | DE |
| 52 | 0.459 | 52.4571428571 | 0.875 | 2.85 | 0.855 | 25884 | 1.71163595 | DE |
| 156 | 0.424 | 46.5934065934 | 0.91 | 2.85 | 0.635 | 23012 | 1.5889216 | DE |
| 260 | 0.424 | 46.5934065934 | 0.91 | 2.85 | 0.635 | 23012 | 1.5889216 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736198820 | 1.35 | -0.06 | -4.26 | 1.444 | 1.444 | 1.35 | 10617 |
| 1735939620 | 1.41 | 0.06 | 4.75 | 1.3899999 | 1.44 | 1.342 | 9755 |
| 1735853220 | 1.346 | 0.11 | 8.90 | 1.322 | 1.402 | 1.322 | 12814 |
| 1735594020 | 1.236 | -0.01 | -0.96 | 1.27 | 1.35 | 1.236 | 13083 |
| 1735334820 | 1.248 | 0.04 | 2.97 | 1.19 | 1.3899999 | 1.1499999 | 11171 |
| 1734989220 | 1.212 | -0.05 | -3.66 | 1.278 | 1.356 | 1.192 | 9682 |
| 1734730020 | 1.258 | 0.03 | 2.11 | 1.312 | 1.312 | 1.202 | 1570 |
| 1734643620 | 1.232 | -0.12 | -9.01 | 1.29 | 1.3 | 1.232 | 11563 |
| 1734557220 | 1.354 | 0.06 | 4.31 | 1.352 | 1.354 | 1.256 | 20171 |
| 1734470820 | 1.298 | 0.05 | 4.34 | 1.25 | 1.32 | 1.25 | 15800 |
| 1734384420 | 1.244 | 0.01 | 0.48 | 1.2 | 1.262 | 1.2 | 9963 |
| 1734125220 | 1.238 | -0.11 | -8.30 | 1.252 | 1.3839999 | 1.238 | 11150 |
| 1734038820 | 1.35 | 0.05 | 3.69 | 1.35 | 1.364 | 1.35 | 1300 |
| 1733952420 | 1.302 | -0.11 | -7.66 | 1.408 | 1.408 | 1.284 | 11417 |
| 1733866020 | 1.41 | -0 | -0.28 | 1.36 | 1.41 | 1.214 | 28150 |
| 1733779620 | 1.414 | 0.05 | 3.97 | 1.3899999 | 1.414 | 1.284 | 64982 |
| 1733520420 | 1.36 | 0.01 | 0.44 | 1.36 | 1.36 | 1.36 | 500 |
| 1733434020 | 1.354 | -0.07 | -5.18 | 1.36 | 1.3939999 | 1.33 | 39431 |
| 1733347620 | 1.428 | -0.02 | -1.52 | 1.432 | 1.468 | 1.3899999 | 20550 |
| 1733261220 | 1.45 | -0.04 | -2.42 | 1.54 | 1.65 | 1.432 | 15849 |
| 1733174820 | 1.486 | -0 | -0.27 | 1.512 | 1.52 | 1.486 | 3091 |
| 1732915620 | 1.49 | 0 | 0.00 | 1.49 | 1.49 | 1.49 | 0 |
| 1732829220 | 1.49 | -0.03 | -1.84 | 1.518 | 1.568 | 1.45 | 3330 |
| 1732742820 | 1.518 | 0.07 | 4.55 | 1.446 | 1.518 | 1.43 | 20691 |
| 1732656420 | 1.452 | -0.01 | -0.55 | 1.454 | 1.548 | 1.452 | 8450 |
| 1732570020 | 1.46 | -0.09 | -5.93 | 1.598 | 1.598 | 1.45 | 6754 |
| 1732310820 | 1.552 | 0.1 | 7.03 | 1.592 | 1.592 | 1.552 | 1900 |
| 1732224420 | 1.45 | -0.02 | -1.49 | 1.45 | 1.456 | 1.412 | 31504 |
| 1732138020 | 1.472 | -0.1 | -6.24 | 1.412 | 1.59 | 1.412 | 46933 |
| 1732051620 | 1.57 | -0.08 | -4.73 | 1.656 | 1.726 | 1.548 | 10452 |
| 1731965220 | 1.648 | -0.08 | -4.74 | 1.79 | 1.8 | 1.6299999 | 24107 |
| 1731705960 | 1.73 | -0.08 | -4.31 | 1.8 | 1.848 | 1.616 | 19882 |
| 1731619560 | 1.808 | -0.02 | -1.09 | 1.76 | 1.968 | 1.76 | 5862 |
| 1731533160 | 1.828 | 0.02 | 1.11 | 1.8 | 1.828 | 1.782 | 3160 |
| 1731446820 | 1.808 | -0.01 | -0.66 | 1.808 | 1.808 | 1.808 | 1000 |
| 1731360420 | 1.82 | -0.06 | -3.19 | 1.902 | 1.91 | 1.65 | 69280 |
| 1731101220 | 1.88 | -0.07 | -3.39 | 1.94 | 1.96 | 1.88 | 22361 |
| 1731014760 | 1.946 | 0.17 | 9.45 | 1.702 | 1.946 | 1.702 | 10032 |
| 1730928360 | 1.778 | -0 | -0.11 | 1.774 | 1.786 | 1.674 | 25827 |
| 1730841960 | 1.78 | 0.01 | 0.45 | 1.5 | 1.8 | 1.5 | 7910 |
| 1730755560 | 1.772 | 0.03 | 1.84 | 1.666 | 1.772 | 1.666 | 2554 |
| 1730496360 | 1.74 | 0.09 | 5.45 | 1.692 | 1.74 | 1.692 | 10971 |
| 1730409960 | 1.65 | -0.05 | -2.94 | 1.652 | 1.69 | 1.6439999 | 32560 |
| 1730323560 | 1.7 | -0.03 | -1.62 | 1.75 | 1.75 | 1.69 | 3610 |
| 1730237160 | 1.728 | -0.08 | -4.53 | 1.662 | 1.762 | 1.662 | 4570 |
| 1730150760 | 1.81 | 0 | 0.00 | 1.81 | 1.81 | 1.81 | 2000 |
| 1729888020 | 1.81 | 0.1 | 5.85 | 1.776 | 1.816 | 1.776 | 3800 |
| 1729801560 | 1.71 | 0.04 | 2.27 | 1.734 | 1.75 | 1.674 | 652 |
| 1729715160 | 1.672 | -0.06 | -3.35 | 1.772 | 1.79 | 1.672 | 8969 |
| 1729628760 | 1.73 | -0.02 | -1.14 | 1.788 | 1.788 | 1.714 | 4636 |
| 1729542360 | 1.75 | -0.03 | -1.69 | 1.75 | 1.75 | 1.75 | 700 |
| 1729283160 | 1.78 | 0.02 | 1.37 | 1.788 | 1.788 | 1.78 | 2955 |
| 1729196760 | 1.756 | 0.01 | 0.34 | 1.79 | 1.79 | 1.756 | 2600 |
| 1729110360 | 1.75 | 0.06 | 3.80 | 1.664 | 1.75 | 1.604 | 8966 |
| 1729023960 | 1.686 | 0.05 | 3.31 | 1.672 | 1.686 | 1.672 | 1680 |
| 1728937620 | 1.6319999 | -0.08 | -4.90 | 1.662 | 1.716 | 1.608 | 16961 |
| 1728678360 | 1.716 | 0.12 | 7.52 | 1.598 | 1.716 | 1.582 | 12616 |
| 1728591960 | 1.596 | -0.05 | -3.27 | 1.66 | 1.66 | 1.576 | 17543 |
| 1728505560 | 1.65 | -0.19 | -10.42 | 1.65 | 1.73 | 1.432 | 148812 |
| 1728419160 | 1.842 | 0.1 | 5.86 | 1.702 | 1.842 | 1.702 | 3268 |
| 1728332760 | 1.74 | -0.04 | -2.36 | 1.778 | 1.78 | 1.698 | 5600 |
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
