Premium
Talis Biomedical Corporation (CE) (TLIS)
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 | 0.56 | 53.8461538462 | 1.04 | 1.6 | 1.04 | 325 | 1.6 | CS |
| 4 | 0 | 0 | 1.6 | 1.75 | 1.04 | 1858 | 1.60263121 | CS |
| 12 | -0.05 | -3.0303030303 | 1.65 | 2 | 1.04 | 2615 | 1.62470236 | CS |
| 26 | -0.1 | -5.88235294118 | 1.7 | 2 | 1.04 | 4517 | 1.72113057 | CS |
| 52 | -2.4 | -60 | 4 | 4.01 | 1.04 | 9501 | 1.69778846 | CS |
| 156 | -2.4 | -60 | 4 | 4.01 | 1.04 | 9501 | 1.69778846 | CS |
| 260 | -2.4 | -60 | 4 | 4.01 | 1.04 | 9501 | 1.69778846 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745356800 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.6 | 0 |
| 1745270400 | 1.6 | -0.1 | -5.88 | 1.04 | 1.6 | 1.04 | 325 |
| 1744925340 | 1.7 | 0 | 0.00 | 1.7 | 1.7 | 1.7 | 0 |
| 1744838940 | 1.7 | 0 | 0.00 | 1.7 | 1.7 | 1.7 | 0 |
| 1744752540 | 1.7 | 0 | 0.00 | 1.7 | 1.7 | 1.7 | 0 |
| 1744666140 | 1.7 | -0.05 | -2.86 | 1.7 | 1.75 | 1.5 | 4417 |
| 1744406940 | 1.75 | 0.25 | 16.67 | 1.75 | 1.75 | 1.75 | 582 |
| 1744320120 | 1.5 | -0.05 | -3.23 | 1.5 | 1.5 | 1.5 | 1501 |
| 1744234140 | 1.55 | 0.05 | 3.33 | 1.55 | 1.55 | 1.55 | 5773 |
| 1744147740 | 1.5 | -0.06 | -3.54 | 1.5 | 1.5 | 1.5 | 142 |
| 1744061040 | 1.555 | 0 | 0.00 | 1.555 | 1.555 | 1.555 | 0 |
| 1743801840 | 1.555 | 0 | 0.00 | 1.555 | 1.555 | 1.555 | 0 |
| 1743715440 | 1.555 | -0.05 | -2.81 | 1.04 | 1.555 | 1.04 | 821 |
| 1743629040 | 1.6 | -0.14 | -8.05 | 1.6 | 1.6 | 1.6 | 1301 |
| 1743542940 | 1.74 | 0 | 0.00 | 1.74 | 1.74 | 1.74 | 0 |
| 1743456540 | 1.74 | 0 | 0.00 | 1.74 | 1.74 | 1.74 | 0 |
| 1743197340 | 1.74 | 0 | 0.00 | 1.74 | 1.74 | 1.74 | 0 |
| 1743110940 | 1.74 | 0 | 0.00 | 1.74 | 1.74 | 1.74 | 0 |
| 1743024540 | 1.74 | 0 | 0.00 | 1.74 | 1.74 | 1.74 | 0 |
| 1742938140 | 1.74 | 0 | 0.00 | 1.74 | 1.74 | 1.74 | 0 |
| 1742851740 | 1.74 | 0 | 0.00 | 1.74 | 1.74 | 1.74 | 0 |
| 1742592540 | 1.74 | 0.13 | 8.07 | 1.74 | 1.74 | 1.74 | 2283 |
| 1742506200 | 1.61 | 0 | 0.00 | 1.61 | 1.61 | 1.61 | 0 |
| 1742419800 | 1.61 | 0 | 0.00 | 1.61 | 1.61 | 1.61 | 0 |
| 1742333400 | 1.61 | 0.01 | 0.63 | 1.61 | 1.61 | 1.61 | 2120 |
| 1742250540 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.6 | 0 |
| 1741991340 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.6 | 0 |
| 1741904940 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.6 | 0 |
| 1741818540 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.6 | 0 |
| 1741732140 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.6 | 0 |
| 1741645740 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.6 | 0 |
| 1741386540 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.6 | 0 |
| 1741300140 | 1.6 | -0.08 | -4.76 | 1.78 | 1.78 | 1.6 | 33850 |
| 1741213740 | 1.68 | 0 | 0.00 | 1.68 | 1.68 | 1.68 | 0 |
| 1741127340 | 1.68 | 0 | 0.00 | 1.68 | 1.68 | 1.68 | 0 |
| 1741040940 | 1.68 | 0 | 0.00 | 1.68 | 1.68 | 1.68 | 0 |
| 1740781740 | 1.68 | 0 | 0.00 | 1.68 | 1.68 | 1.68 | 0 |
| 1740695340 | 1.68 | -0.07 | -4.00 | 2 | 2 | 1.68 | 219 |
| 1740608400 | 1.75 | 0.07 | 4.17 | 1.75 | 1.75 | 1.75 | 1334 |
| 1740522480 | 1.68 | -0.07 | -4.00 | 1.68 | 1.68 | 1.68 | 105 |
| 1740435600 | 1.75 | 0.09 | 5.11 | 1.75 | 1.75 | 1.75 | 3703 |
| 1740176760 | 1.665 | 0 | 0.00 | 1.665 | 1.665 | 1.665 | 0 |
| 1740090360 | 1.665 | 0 | 0.00 | 1.665 | 1.665 | 1.665 | 0 |
| 1740003960 | 1.665 | -0.1 | -5.40 | 1.665 | 1.665 | 1.665 | 1119 |
| 1739917740 | 1.76 | -0.14 | -7.37 | 1.76 | 1.76 | 1.76 | 909 |
| 1739572020 | 1.9 | 0.19 | 11.11 | 1.9 | 1.9 | 1.9 | 117 |
| 1739485560 | 1.71 | 0 | 0.00 | 1.71 | 1.71 | 1.71 | 0 |
| 1739399160 | 1.71 | 0 | 0.00 | 1.71 | 1.71 | 1.71 | 0 |
| 1739312760 | 1.71 | 0 | 0.00 | 1.71 | 1.71 | 1.71 | 0 |
| 1739226360 | 1.71 | 0 | 0.00 | 1.71 | 1.71 | 1.71 | 0 |
| 1738967160 | 1.71 | 0.01 | 0.59 | 1.71 | 1.71 | 1.71 | 866 |
| 1738880400 | 1.7 | 0.03 | 2.10 | 1.7 | 1.7 | 1.7 | 124 |
| 1738794480 | 1.665 | 0 | 0.00 | 1.665 | 1.665 | 1.665 | 0 |
| 1738708080 | 1.665 | 0.05 | 3.42 | 1.665 | 1.665 | 1.665 | 200 |
| 1738621740 | 1.61 | 0.04 | 2.55 | 1.65 | 1.65 | 1.6 | 341 |
| 1738362000 | 1.57 | -0.06 | -3.68 | 1.57 | 1.57 | 1.57 | 111 |
| 1738276080 | 1.6299999 | 0.06 | 3.82 | 1.65 | 1.65 | 1.6299999 | 497 |
| 1738189440 | 1.57 | 0 | 0.00 | 1.57 | 1.57 | 1.57 | 0 |
| 1738103040 | 1.57 | 0 | 0.00 | 1.57 | 1.57 | 1.57 | 0 |
| 1738016640 | 1.57 | 0 | 0.00 | 1.57 | 1.57 | 1.57 | 0 |
| 1737757440 | 1.57 | 0 | 0.00 | 1.57 | 1.57 | 1.57 | 994 |
| 1737671040 | 1.57 | 0 | 0.00 | 1.57 | 1.57 | 1.57 | 0 |
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
