Premium
Cel-Sci Corp. (LSRM)
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 | -0.0588001 | -15.6800266667 | 0.375 | 0.385 | 0.3116 | 8118 | 0.34290321 | DE |
| 4 | -0.0754001 | -19.2543667007 | 0.3916 | 0.5769999 | 0.3116 | 11803 | 0.37955545 | DE |
| 12 | -0.2308001 | -42.1938025594 | 0.547 | 0.979 | 0.3116 | 10703 | 0.44170231 | DE |
| 26 | -0.7098001 | -69.1812962963 | 1.026 | 1.184 | 0.3116 | 8104 | 0.6199078 | DE |
| 52 | -1.5238001 | -82.8152228261 | 1.84 | 2.22 | 0.3116 | 5183 | 0.7271501 | DE |
| 156 | -0.8238 | -72.2631642336 | 1.1399999 | 2.9 | 0.3116 | 4743 | 1.11320444 | DE |
| 260 | -0.8238 | -72.2631642336 | 1.1399999 | 2.9 | 0.3116 | 4743 | 1.11320444 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740778020 | 0.3116 | -0.0024 | -0.76 | 0.314 | 0.314 | 0.3116 | 1278 |
| 1740691620 | 0.314 | -0.0376 | -10.69 | 0.3118 | 0.314 | 0.3118 | 3000 |
| 1740605220 | 0.3516 | 0.0116 | 3.41 | 0.3502 | 0.3516 | 0.3502 | 5000 |
| 1740518820 | 0.34 | -0.0334 | -8.94 | 0.34 | 0.34 | 0.34 | 28557 |
| 1740432420 | 0.3734 | -0.0016 | -0.43 | 0.385 | 0.385 | 0.3734 | 2031 |
| 1740173220 | 0.375 | -0.074 | -16.48 | 0.375 | 0.375 | 0.375 | 2000 |
| 1740086820 | 0.449 | 0.0034 | 0.76 | 0.5755 | 0.5769999 | 0.449 | 32294 |
| 1740000420 | 0.4456 | 0.1118 | 33.49 | 0.4468 | 0.4468 | 0.4456 | 175 |
| 1739914020 | 0.3338 | 0 | 0.00 | 0.3338 | 0.3338 | 0.3338 | 0 |
| 1739827620 | 0.3338 | 0 | 0.00 | 0.3338 | 0.3338 | 0.3338 | 0 |
| 1739568420 | 0.3338 | 0 | 0.00 | 0.3338 | 0.3338 | 0.3338 | 0 |
| 1739482020 | 0.3338 | 0 | 0.00 | 0.3338 | 0.3338 | 0.3338 | 0 |
| 1739395620 | 0.3338 | 0 | 0.00 | 0.3338 | 0.3338 | 0.3338 | 0 |
| 1739309220 | 0.3338 | -0.0162 | -4.63 | 0.3338 | 0.3338 | 0.3338 | 5000 |
| 1739222820 | 0.35 | -0.03 | -7.89 | 0.351 | 0.351 | 0.35 | 1500 |
| 1738963620 | 0.38 | 0 | 0.00 | 0.38 | 0.38 | 0.38 | 0 |
| 1738877220 | 0.38 | 0.0194001 | 5.38 | 0.38 | 0.38 | 0.38 | 30007 |
| 1738790820 | 0.3605999 | -0.004 | -1.10 | 0.3672 | 0.37 | 0.3572 | 6773 |
| 1738704420 | 0.3646 | 0 | 0.00 | 0.3646 | 0.3646 | 0.3646 | 0 |
| 1738618020 | 0.3646 | 0 | 0.00 | 0.3646 | 0.3646 | 0.3646 | 0 |
| 1738358820 | 0.3646 | -0.0354 | -8.85 | 0.3916 | 0.3916 | 0.3642 | 25302 |
| 1738272420 | 0.4 | -0.0022 | -0.55 | 0.3794 | 0.4 | 0.3794 | 25000 |
| 1738186020 | 0.4022 | 0.0144 | 3.71 | 0.395 | 0.4022 | 0.395 | 1145 |
| 1738099620 | 0.3878 | 0 | 0.00 | 0.3878 | 0.3878 | 0.3878 | 0 |
| 1738013220 | 0.3878 | -0.0122 | -3.05 | 0.3878 | 0.3878 | 0.3878 | 30 |
| 1737754020 | 0.4 | 0.0176 | 4.60 | 0.4 | 0.4 | 0.4 | 8000 |
| 1737667620 | 0.3824 | -0.0008 | -0.21 | 0.39 | 0.39 | 0.3824 | 2694 |
| 1737581220 | 0.3832 | 0 | 0.00 | 0.3832 | 0.3832 | 0.3832 | 0 |
| 1737494820 | 0.3832 | 0.0032 | 0.84 | 0.3832 | 0.3832 | 0.3534 | 17350 |
| 1737408420 | 0.38 | 0 | 0.00 | 0.38 | 0.38 | 0.38 | 0 |
| 1737149220 | 0.38 | 0 | 0.00 | 0.38 | 0.38 | 0.38 | 0 |
| 1737062820 | 0.38 | 0 | 0.00 | 0.38 | 0.38 | 0.38 | 0 |
| 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 |
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
