Premium
Cel-Sci Corp. (LSRM)
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 | -0.0276 | -6.55270655271 | 0.4212 | 0.4212 | 0.38 | 2500 | 0.40469333 | DE |
| 4 | -0.3094 | -44.0113798009 | 0.703 | 0.979 | 0.3502 | 14749 | 0.45889143 | DE |
| 12 | -0.4314 | -52.2909090909 | 0.825 | 0.979 | 0.3502 | 6292 | 0.5212018 | DE |
| 26 | -0.9454 | -70.6049290515 | 1.339 | 1.56 | 0.3502 | 6428 | 0.74349497 | DE |
| 52 | -1.8863999 | -82.7368413481 | 2.2799999 | 2.76 | 0.3502 | 3950 | 0.90398168 | DE |
| 156 | -0.7463999 | -65.4736811819 | 1.1399999 | 2.9 | 0.3502 | 4224 | 1.27205676 | DE |
| 260 | -0.7463999 | -65.4736811819 | 1.1399999 | 2.9 | 0.3502 | 4224 | 1.27205676 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736976420 | 0.38 | -0.0288 | -7.05 | 0.38 | 0.38 | 0.38 | 1500 |
| 1736890020 | 0.4088 | -0.0124 | -2.94 | 0.4088 | 0.4088 | 0.4088 | 5000 |
| 1736803620 | 0.4212 | 0 | 0.00 | 0.4212 | 0.4212 | 0.4212 | 0 |
| 1736544420 | 0.4212 | 0.0194 | 4.83 | 0.4212 | 0.4212 | 0.4212 | 1000 |
| 1736458020 | 0.4018 | 0 | 0.00 | 0.4018 | 0.4018 | 0.4018 | 0 |
| 1736371620 | 0.4018 | 0 | 0.00 | 0.4018 | 0.4018 | 0.4018 | 0 |
| 1736285220 | 0.4018 | 0.0016 | 0.40 | 0.39 | 0.4018 | 0.39 | 34000 |
| 1736198820 | 0.4002 | -0.0222 | -5.26 | 0.4 | 0.406 | 0.3986 | 26122 |
| 1735939620 | 0.4224 | -0.0054 | -1.26 | 0.4094 | 0.44 | 0.4094 | 36000 |
| 1735853220 | 0.4278 | 0.0742 | 20.98 | 0.3914 | 0.4278 | 0.3827999 | 8650 |
| 1735594020 | 0.3536 | -0.2344 | -39.86 | 0.4988 | 0.4988 | 0.3502 | 9500 |
| 1735334820 | 0.588 | -0.097 | -14.16 | 0.6505 | 0.652 | 0.588 | 19351 |
| 1734989220 | 0.685 | 0.0385 | 5.96 | 0.685 | 0.685 | 0.685 | 72 |
| 1734730020 | 0.6465 | 0 | 0.00 | 0.6465 | 0.6465 | 0.6465 | 0 |
| 1734643620 | 0.6465 | 0.073 | 12.73 | 0.703 | 0.979 | 0.6465 | 21049 |
| 1734557220 | 0.5735 | -0.1465 | -20.35 | 0.77 | 0.77 | 0.5735 | 6350 |
| 1734470820 | 0.72 | 0.0795001 | 12.41 | 0.72 | 0.72 | 0.72 | 19243 |
| 1734384420 | 0.6404999 | -0.043 | -6.29 | 0.6404999 | 0.6404999 | 0.6404999 | 2000 |
| 1734125220 | 0.6835 | -0.0435 | -5.98 | 0.6835 | 0.6835 | 0.6835 | 1000 |
| 1734038820 | 0.727 | 0.109 | 17.64 | 0.659 | 0.727 | 0.659 | 5100 |
| 1733952420 | 0.618 | 0.109 | 21.41 | 0.618 | 0.618 | 0.618 | 69 |
| 1733866020 | 0.509 | 0 | 0.00 | 0.509 | 0.509 | 0.509 | 0 |
| 1733779620 | 0.509 | -0.0085 | -1.64 | 0.509 | 0.509 | 0.509 | 140 |
| 1733520420 | 0.5174999 | -0.0235 | -4.34 | 0.547 | 0.547 | 0.5174999 | 4000 |
| 1733434020 | 0.541 | -0.0005 | -0.09 | 0.541 | 0.541 | 0.541 | 519 |
| 1733347620 | 0.5415 | -0.027 | -4.75 | 0.559 | 0.559 | 0.5415 | 100 |
| 1733261220 | 0.5685 | -0.0015 | -0.26 | 0.586 | 0.586 | 0.5685 | 1016 |
| 1733174820 | 0.5699999 | -0.0475 | -7.69 | 0.6414999 | 0.6414999 | 0.5699999 | 1802 |
| 1732915620 | 0.6175 | 0.051 | 9.00 | 0.6175 | 0.6175 | 0.6175 | 2400 |
| 1732829220 | 0.5665 | -0.004 | -0.70 | 0.5665 | 0.5665 | 0.5665 | 3100 |
| 1732742820 | 0.5705 | 0 | 0.00 | 0.5705 | 0.5705 | 0.5705 | 0 |
| 1732656420 | 0.5705 | 0 | 0.00 | 0.5705 | 0.5705 | 0.5705 | 0 |
| 1732570020 | 0.5705 | -0.009 | -1.55 | 0.5705 | 0.5705 | 0.5705 | 100 |
| 1732310820 | 0.5795 | 0 | 0.00 | 0.5795 | 0.5795 | 0.5795 | 0 |
| 1732224420 | 0.5795 | 0 | 0.00 | 0.5795 | 0.5795 | 0.5795 | 0 |
| 1732138020 | 0.5795 | 0.0395 | 7.31 | 0.626 | 0.6264999 | 0.5795 | 5733 |
| 1732051620 | 0.54 | -0.008 | -1.46 | 0.54 | 0.54 | 0.54 | 427 |
| 1731965220 | 0.548 | 0.009 | 1.67 | 0.548 | 0.548 | 0.548 | 1500 |
| 1731705960 | 0.539 | 0.015 | 2.86 | 0.54 | 0.54 | 0.539 | 5700 |
| 1731619560 | 0.524 | -0.118 | -18.38 | 0.5669999 | 0.5669999 | 0.523 | 4304 |
| 1731533160 | 0.642 | -0.0275 | -4.11 | 0.642 | 0.6775 | 0.642 | 2314 |
| 1731446820 | 0.6695 | 0.001 | 0.15 | 0.6935 | 0.6935 | 0.6695 | 1500 |
| 1731360420 | 0.6685 | -0.0285 | -4.09 | 0.6685 | 0.6955 | 0.6685 | 4700 |
| 1731101220 | 0.6969999 | 0.0479999 | 7.40 | 0.685 | 0.699 | 0.6735 | 2581 |
| 1731014760 | 0.649 | -0.103 | -13.70 | 0.6889999 | 0.6889999 | 0.649 | 2080 |
| 1730928360 | 0.752 | 0 | 0.00 | 0.752 | 0.752 | 0.752 | 0 |
| 1730841960 | 0.752 | -0.0725 | -8.79 | 0.721 | 0.752 | 0.721 | 950 |
| 1730752020 | 0.8245 | 0 | 0.00 | 0.8245 | 0.8245 | 0.8245 | 0 |
| 1730492820 | 0.8245 | 0 | 0.00 | 0.8245 | 0.8245 | 0.8245 | 0 |
| 1730406420 | 0.8245 | 0 | 0.00 | 0.8245 | 0.8245 | 0.8245 | 0 |
| 1730320020 | 0.8245 | 0 | 0.00 | 0.8245 | 0.8245 | 0.8245 | 0 |
| 1730233620 | 0.8245 | 0 | 0.00 | 0.8245 | 0.8245 | 0.8245 | 0 |
| 1730147220 | 0.8245 | 0 | 0.00 | 0.8245 | 0.8245 | 0.8245 | 0 |
| 1729888020 | 0.8245 | -0.0055 | -0.66 | 0.827 | 0.827 | 0.8245 | 1625 |
| 1729801560 | 0.83 | -0.0545 | -6.16 | 0.825 | 0.83 | 0.8215 | 2800 |
| 1729715160 | 0.8845 | 0.0795 | 9.88 | 0.8845 | 0.8845 | 0.8845 | 1000 |
| 1729628760 | 0.805 | -0.0625 | -7.20 | 0.805 | 0.805 | 0.805 | 50 |
| 1729542360 | 0.8675 | -0.0125 | -1.42 | 0.85 | 0.8675 | 0.85 | 2010 |
| 1729283160 | 0.88 | -0.029 | -3.19 | 0.8805 | 0.8805 | 0.88 | 1810 |
| 1729196760 | 0.909 | 0 | 0.00 | 0.909 | 0.909 | 0.909 | 0 |
| 1729110360 | 0.909 | 0.059 | 6.94 | 0.88 | 0.909 | 0.88 | 940 |
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
