Premium
Telesis Bio Inc (PK) (TBIO)
USOTC
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 | 0.0899 | 11.9850686575 | 0.7501 | 1 | 0.651 | 2796 | 0.92099155 | CS |
| 4 | 0.54 | 180 | 0.3 | 1.55 | 0.2801 | 12080 | 0.73564425 | CS |
| 12 | 0.3999 | 90.8657123381 | 0.4401 | 1.55 | 0.28 | 6397 | 0.60252226 | CS |
| 26 | -1.38 | -62.1621621622 | 2.22 | 2.22 | 0.25 | 6822 | 0.7228317 | CS |
| 52 | 0.59 | 236 | 0.25 | 3.95 | 0.25 | 15049 | 2.38290575 | CS |
| 156 | 0.59 | 236 | 0.25 | 3.95 | 0.25 | 14607 | 2.38290575 | CS |
| 260 | 0.59 | 236 | 0.25 | 3.95 | 0.25 | 14189 | 2.38290575 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745357340 | 0.84 | -0.081625 | -8.86 | 0.8955 | 0.95 | 0.651 | 10997 |
| 1745270940 | 0.921625 | 0 | 0.00 | 0.921625 | 0.921625 | 0.921625 | 0 |
| 1744925340 | 0.921625 | -0.058375 | -5.96 | 0.8955 | 1 | 0.8955 | 3949 |
| 1744838940 | 0.98 | 0.22 | 28.95 | 0.895 | 0.98 | 0.895 | 3237 |
| 1744752360 | 0.76 | 0.01 | 1.33 | 0.7501 | 0.76 | 0.7501 | 1202 |
| 1744666140 | 0.75 | -0.25 | -25.00 | 0.77 | 1.01 | 0.75 | 18740 |
| 1744406940 | 1 | -0.1 | -9.09 | 1.1 | 1.1 | 0.8 | 7160 |
| 1744320120 | 1.1 | 0.73 | 197.30 | 0.55 | 1.55 | 0.55 | 67339 |
| 1744234140 | 0.37 | -0.18 | -32.73 | 0.47 | 0.47 | 0.3362 | 29754 |
| 1744147740 | 0.55 | 0.0275 | 5.26 | 0.55 | 0.56 | 0.55 | 14169 |
| 1744061220 | 0.5225 | 0.0925 | 21.51 | 0.43 | 0.55 | 0.3501 | 17294 |
| 1743802020 | 0.43 | 0.1499 | 53.52 | 0.33 | 0.54 | 0.33 | 17470 |
| 1743715440 | 0.2801 | -0.0049 | -1.72 | 0.2801 | 0.2801 | 0.2801 | 193 |
| 1743629040 | 0.2849999 | -0.0101 | -3.42 | 0.2849999 | 0.2849999 | 0.2849999 | 456 |
| 1743542580 | 0.2950999 | 0 | 0.00 | 0.2950999 | 0.2950999 | 0.2950999 | 0 |
| 1743456180 | 0.2950999 | 0.0050999 | 1.76 | 0.29 | 0.3316 | 0.29 | 10100 |
| 1743197340 | 0.29 | 0 | 0.00 | 0.29 | 0.29 | 0.29 | 677 |
| 1743110880 | 0.29 | -0.01 | -3.33 | 0.342 | 0.342 | 0.29 | 391 |
| 1743024540 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 0 |
| 1742938140 | 0.3 | -0.09 | -23.08 | 0.3 | 0.3027 | 0.3 | 1142 |
| 1742851560 | 0.39 | 0 | 0.00 | 0.39 | 0.39 | 0.39 | 0 |
| 1742592360 | 0.39 | 0 | 0.00 | 0.39 | 0.39 | 0.39 | 0 |
| 1742505960 | 0.39 | 0.036 | 10.17 | 0.39 | 0.39 | 0.39 | 6581 |
| 1742419200 | 0.354 | 0.024 | 7.27 | 0.3177 | 0.354 | 0.3054 | 1399 |
| 1742333400 | 0.33 | 0.03 | 10.00 | 0.42 | 0.42 | 0.33 | 6785 |
| 1742246880 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 0 |
| 1741987680 | 0.3 | 0 | 0.00 | 0.3 | 0.42 | 0.3 | 2127 |
| 1741901340 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 542 |
| 1741814940 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 646 |
| 1741728480 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 1400 |
| 1741641600 | 0.3 | -0.0149 | -4.73 | 0.3149 | 0.3149 | 0.3 | 1218 |
| 1741386540 | 0.3149 | 0 | 0.00 | 0.3149 | 0.3149 | 0.3149 | 0 |
| 1741300140 | 0.3149 | -0.0351 | -10.03 | 0.3149 | 0.3149 | 0.3149 | 142 |
| 1741213200 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.35 | 0 |
| 1741126800 | 0.35 | -0.07 | -16.67 | 0.3149 | 0.35 | 0.3149 | 1764 |
| 1741040760 | 0.42 | 0.09 | 27.27 | 0.3449999 | 0.42 | 0.3449999 | 445 |
| 1740781740 | 0.33 | 0 | 0.00 | 0.33 | 0.33 | 0.33 | 0 |
| 1740695340 | 0.33 | -0.0389 | -10.54 | 0.35 | 0.35 | 0.33 | 4616 |
| 1740608400 | 0.3689 | -0.0211 | -5.41 | 0.3689 | 0.3689 | 0.35 | 2524 |
| 1740522000 | 0.39 | 0 | 0.00 | 0.39 | 0.39 | 0.39 | 0 |
| 1740435600 | 0.39 | -0.01 | -2.50 | 0.4398 | 0.4398 | 0.375 | 971 |
| 1740176400 | 0.4 | 0.05 | 14.29 | 0.3999 | 0.4398 | 0.3999 | 8854 |
| 1740090480 | 0.35 | -0.02495 | -6.65 | 0.35 | 0.35 | 0.35 | 220 |
| 1740003960 | 0.37495 | 0.0420501 | 12.63 | 0.36 | 0.3999 | 0.36 | 24977 |
| 1739917740 | 0.3328999 | -0.0371 | -10.03 | 0.31 | 0.37 | 0.31 | 2201 |
| 1739572020 | 0.37 | -0.04 | -9.76 | 0.38 | 0.38 | 0.37 | 1712 |
| 1739485320 | 0.4099999 | 0.0799999 | 24.24 | 0.28095 | 0.45 | 0.28095 | 10347 |
| 1739398920 | 0.33 | -0.05115 | -13.42 | 0.3599 | 0.3599 | 0.33 | 1308 |
| 1739312940 | 0.38115 | 0.03115 | 8.90 | 0.29 | 0.38115 | 0.29 | 1633 |
| 1739226000 | 0.35 | 0.014975 | 4.47 | 0.4401 | 0.4401 | 0.28 | 10333 |
| 1738967160 | 0.335025 | 0.034933 | 11.64 | 0.335025 | 0.335025 | 0.335025 | 340 |
| 1738880400 | 0.300092 | -0.079908 | -21.03 | 0.42005 | 0.4401 | 0.300092 | 2193 |
| 1738794480 | 0.38 | 0 | 0.00 | 0.38 | 0.38 | 0.38 | 0 |
| 1738708080 | 0.38 | -0.0065 | -1.68 | 0.2801 | 0.38 | 0.2801 | 1600 |
| 1738621740 | 0.3865 | 0.0192 | 5.23 | 0.3865 | 0.3865 | 0.3865 | 1064 |
| 1738362000 | 0.3673 | 0.0173 | 4.94 | 0.281 | 0.3673 | 0.281 | 1315 |
| 1738276080 | 0.35 | 0.05 | 16.67 | 0.3 | 0.35 | 0.3 | 5251 |
| 1738189740 | 0.3 | 0.02 | 7.14 | 0.3 | 0.3 | 0.3 | 1371 |
| 1738103280 | 0.28 | -0.1601 | -36.38 | 0.4401 | 0.4401 | 0.28 | 1499 |
| 1738016820 | 0.4401 | 0.0401 | 10.03 | 0.4 | 0.4401 | 0.274 | 3588 |
| 1737757440 | 0.4 | 0.11 | 37.93 | 0.4 | 0.4 | 0.4 | 1455 |
| 1737671220 | 0.29 | -0.01 | -3.33 | 0.29 | 0.29 | 0.29 | 1277 |
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
