Premium
Puretech Health PLC (PK) (PTCHF)
USOTC
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 | 0 | 0 | 1.74 | 0 | 0 | 0 | CS |
| 4 | -0.5047 | -22.9649178687 | 2.1977 | 2.2 | 1.693 | 6067 | 2.03241758 | CS |
| 12 | -0.227 | -11.8229166667 | 1.92 | 2.2 | 1.693 | 13219 | 2.05604258 | CS |
| 26 | -0.583 | -25.6151142355 | 2.276 | 2.3 | 1.693 | 16734 | 2.09724028 | CS |
| 52 | -0.837 | -33.0830039526 | 2.53 | 3 | 1.693 | 29727 | 2.51214966 | CS |
| 156 | -2.242 | -56.9758576874 | 3.935 | 3.99 | 1.69 | 22934 | 2.26065837 | CS |
| 260 | -2.157 | -56.025974026 | 3.85 | 6.04 | 1.69 | 17416 | 2.90481161 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736547720 | 1.693 | -0.31 | -15.35 | 1.74 | 1.74 | 1.693 | 14534 |
| 1736374200 | 2 | 0 | 0.00 | 2 | 2 | 2 | 0 |
| 1736287800 | 2 | 0 | 0.00 | 2 | 2 | 2 | 0 |
| 1736201400 | 2 | 0 | 0.00 | 2 | 2 | 2 | 0 |
| 1735942200 | 2 | 0 | 0.00 | 2 | 2 | 2 | 0 |
| 1735855800 | 2 | 0 | 0.00 | 2 | 2 | 2 | 0 |
| 1735683000 | 2 | 0 | 0.00 | 2 | 2 | 2 | 0 |
| 1735596600 | 2 | 0 | 0.00 | 2 | 2 | 2 | 0 |
| 1735337400 | 2 | 0 | 0.00 | 2 | 2 | 2 | 0 |
| 1735251000 | 2 | 0 | 0.00 | 2 | 2 | 2 | 0 |
| 1735078200 | 2 | 0.01 | 0.50 | 2 | 2 | 2 | 10000 |
| 1734992400 | 1.99 | 0 | 0.00 | 1.99 | 1.99 | 1.99 | 0 |
| 1734733200 | 1.99 | -0.21 | -9.55 | 1.99 | 1.99 | 1.99 | 5000 |
| 1734647340 | 2.2 | 0 | 0.00 | 2.2 | 2.2 | 2.2 | 0 |
| 1734560940 | 2.2 | 0 | 0.00 | 2.2 | 2.2 | 2.2 | 0 |
| 1734474540 | 2.2 | 0 | 0.00 | 2.2 | 2.2 | 2.2 | 0 |
| 1734388140 | 2.2 | 0.05 | 2.33 | 2.1977 | 2.2 | 2.1977 | 3200 |
| 1734128400 | 2.15 | 0 | 0.00 | 2.15 | 2.15 | 2.15 | 0 |
| 1734042000 | 2.15 | 0 | 0.00 | 2.15 | 2.15 | 2.15 | 0 |
| 1733955600 | 2.15 | 0 | 0.00 | 2.15 | 2.15 | 2.15 | 0 |
| 1733869200 | 2.15 | 0 | 0.00 | 2.15 | 2.15 | 2.15 | 0 |
| 1733782800 | 2.15 | 0.05 | 2.38 | 2.15 | 2.15 | 2.15 | 520 |
| 1733523600 | 2.1 | -0.04 | -1.87 | 2.1 | 2.1 | 2.1 | 28200 |
| 1733437500 | 2.14 | 0.01 | 0.47 | 2.14 | 2.14 | 2.09 | 200 |
| 1733350980 | 2.13 | 0 | 0.00 | 2.13 | 2.13 | 2.13 | 0 |
| 1733264580 | 2.13 | 0 | 0.00 | 2.13 | 2.13 | 2.13 | 0 |
| 1733178180 | 2.13 | 0.01 | 0.47 | 2.13 | 2.13 | 2.13 | 100 |
| 1732918200 | 2.12 | 0.1 | 4.95 | 2.12 | 2.12 | 2.12 | 200 |
| 1732746540 | 2.02 | 0 | 0.00 | 2.02 | 2.02 | 2.02 | 0 |
| 1732660140 | 2.02 | -0.08 | -3.81 | 2.02 | 2.02 | 2.02 | 5000 |
| 1732573500 | 2.1 | 0 | 0.00 | 2.1 | 2.1 | 2.1 | 0 |
| 1732314300 | 2.1 | 0 | 0.00 | 2.1 | 2.1 | 2.1 | 0 |
| 1732227900 | 2.1 | -0.02 | -0.76 | 2.0175 | 2.1 | 2.0175 | 5300 |
| 1732141260 | 2.116 | 0 | 0.00 | 2.116 | 2.116 | 2.116 | 0 |
| 1732054860 | 2.116 | 0 | 0.00 | 2.116 | 2.116 | 2.116 | 0 |
| 1731968460 | 2.116 | 0 | 0.00 | 2.116 | 2.116 | 2.116 | 0 |
| 1731709260 | 2.116 | -0.01 | -0.66 | 2.13 | 2.13 | 2.116 | 10100 |
| 1731622800 | 2.13 | 0 | 0.00 | 2.13 | 2.13 | 2.13 | 65400 |
| 1731536400 | 2.13 | 0 | 0.00 | 2.13 | 2.13 | 2.13 | 0 |
| 1731450000 | 2.13 | 0 | 0.00 | 2.13 | 2.13 | 2.13 | 0 |
| 1731363600 | 2.13 | 0.11 | 5.45 | 2 | 2.13 | 2 | 30000 |
| 1731104400 | 2.02 | 0.06 | 3.06 | 2.02 | 2.02 | 2.02 | 3000 |
| 1731018540 | 1.96 | -0.03 | -1.53 | 1.99 | 1.995 | 1.96 | 30000 |
| 1730928480 | 1.9905 | 0 | 0.00 | 1.9905 | 1.9905 | 1.9905 | 0 |
| 1730842080 | 1.9905 | 0 | 0.00 | 1.9905 | 1.9905 | 1.9905 | 0 |
| 1730755680 | 1.9905 | 0 | 0.00 | 1.9905 | 1.9905 | 1.9905 | 0 |
| 1730496480 | 1.9905 | 0 | 0.00 | 1.9905 | 1.9905 | 1.9905 | 0 |
| 1730410080 | 1.9905 | 0 | 0.00 | 1.9905 | 1.9905 | 1.9905 | 0 |
| 1730323680 | 1.9905 | 0 | 0.00 | 1.9905 | 1.9905 | 1.9905 | 0 |
| 1730237280 | 1.9905 | 0 | 0.00 | 1.9905 | 1.9905 | 1.9905 | 0 |
| 1730150880 | 1.9905 | 0.07 | 3.67 | 1.9905 | 1.9905 | 1.9905 | 216 |
| 1729891500 | 1.92 | -0 | -0.05 | 1.92 | 1.92 | 1.92 | 1500 |
| 1729804800 | 1.921 | 0 | 0.00 | 1.921 | 1.921 | 1.921 | 0 |
| 1729718400 | 1.921 | 0 | 0.00 | 1.921 | 1.921 | 1.921 | 0 |
| 1729632000 | 1.921 | 0 | 0.00 | 1.921 | 1.921 | 1.921 | 0 |
| 1729545600 | 1.921 | 0.02 | 1.11 | 1.92 | 1.921 | 1.92 | 40000 |
| 1729286760 | 1.9 | 0 | 0.00 | 1.9 | 1.9 | 1.9 | 0 |
| 1729200360 | 1.9 | 0 | 0.00 | 1.9 | 1.9 | 1.9 | 0 |
| 1729113960 | 1.9 | 0 | 0.00 | 1.9 | 1.9 | 1.9 | 20000 |
| 1729027680 | 1.9 | 0 | 0.00 | 2.02 | 2.02 | 1.9 | 21111 |
| 1728941220 | 1.9 | -0.01 | -0.52 | 1.9 | 1.9 | 1.9 | 20000 |
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
