Premium
Talis Biomedical Corporation (CE) (TLIS)
USOTC
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 1.57 | 1.57 | 1.57 | 1140 | 1.57 | CS |
| 4 | -0.13 | -7.64705882353 | 1.7 | 1.9 | 1.4 | 4247 | 1.75101613 | CS |
| 12 | -0.19 | -10.7954545455 | 1.76 | 1.91 | 1.4 | 5632 | 1.75263231 | CS |
| 26 | -2.43 | -60.75 | 4 | 4.01 | 1.37 | 11422 | 1.70245793 | CS |
| 52 | -2.43 | -60.75 | 4 | 4.01 | 1.37 | 11422 | 1.70245793 | CS |
| 156 | -2.43 | -60.75 | 4 | 4.01 | 1.37 | 11422 | 1.70245793 | CS |
| 260 | -2.43 | -60.75 | 4 | 4.01 | 1.37 | 11422 | 1.70245793 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1737584640 | 1.57 | 0 | 0.00 | 1.57 | 1.57 | 1.57 | 1286 |
| 1737498540 | 1.57 | -0.33 | -17.37 | 1.57 | 1.57 | 1.57 | 5310 |
| 1737152820 | 1.9 | 0 | 0.00 | 1.9 | 1.9 | 1.9 | 0 |
| 1737066420 | 1.9 | 0.35 | 22.58 | 1.57 | 1.9 | 1.4 | 13106 |
| 1736979780 | 1.55 | 0 | 0.00 | 1.55 | 1.55 | 1.55 | 0 |
| 1736893380 | 1.55 | -0.24 | -13.41 | 1.7 | 1.7 | 1.55 | 7429 |
| 1736806920 | 1.79 | 0 | 0.00 | 1.79 | 1.79 | 1.79 | 0 |
| 1736547720 | 1.79 | -0.07 | -3.76 | 1.82 | 1.86 | 1.79 | 4005 |
| 1736375340 | 1.86 | 0 | 0.00 | 1.86 | 1.86 | 1.86 | 0 |
| 1736288940 | 1.86 | 0.07 | 3.91 | 1.81 | 1.86 | 1.81 | 2251 |
| 1736202360 | 1.79 | -0.07 | -3.76 | 1.8 | 1.8 | 1.76 | 2516 |
| 1735942980 | 1.86 | 0.16 | 9.41 | 1.72 | 1.86 | 1.72 | 4370 |
| 1735856700 | 1.7 | -0.06 | -3.35 | 1.7 | 1.7 | 1.7 | 1198 |
| 1735683960 | 1.759 | 0.04 | 2.42 | 1.7 | 1.759 | 1.7 | 11232 |
| 1735597740 | 1.7175 | 0 | 0.23 | 1.7 | 1.7175 | 1.7 | 1878 |
| 1735338000 | 1.7135 | 0.01 | 0.79 | 1.7 | 1.7135 | 1.7 | 402 |
| 1735252020 | 1.7 | 0 | 0.00 | 1.7 | 1.8 | 1.7 | 6595 |
| 1735078800 | 1.7 | 0 | 0.00 | 1.7 | 1.7 | 1.7 | 0 |
| 1734992400 | 1.7 | -0.03 | -1.59 | 1.72 | 1.72 | 1.7 | 2834 |
| 1734733200 | 1.7275 | -0.11 | -6.11 | 1.72 | 1.7275 | 1.72 | 414 |
| 1734647160 | 1.84 | 0 | 0.00 | 1.84 | 1.84 | 1.84 | 0 |
| 1734560760 | 1.84 | 0 | 0.00 | 1.84 | 1.84 | 1.84 | 0 |
| 1734474360 | 1.84 | 0.09 | 5.14 | 1.79 | 1.84 | 1.72 | 4473 |
| 1734388140 | 1.75 | 0.04 | 2.34 | 1.7 | 1.75 | 1.7 | 5002 |
| 1734128940 | 1.71 | -0.11 | -6.04 | 1.7 | 1.73 | 1.7 | 1712 |
| 1734042480 | 1.82 | -0.02 | -1.09 | 1.85 | 1.85 | 1.82 | 1309 |
| 1733955900 | 1.84 | 0.18 | 10.84 | 1.7 | 1.84 | 1.7 | 14631 |
| 1733869200 | 1.66 | -0.06 | -3.49 | 1.73 | 1.73 | 1.66 | 1277 |
| 1733782800 | 1.72 | -0.11 | -6.01 | 1.75 | 1.79 | 1.72 | 12771 |
| 1733523600 | 1.83 | 0.01 | 0.55 | 1.83 | 1.83 | 1.75 | 858 |
| 1733437500 | 1.82 | 0.04 | 2.25 | 1.75 | 1.82 | 1.75 | 3480 |
| 1733350980 | 1.78 | 0.01 | 0.56 | 1.765 | 1.78 | 1.75 | 836 |
| 1733264700 | 1.77 | -0.03 | -1.67 | 1.77 | 1.77 | 1.77 | 139 |
| 1733178180 | 1.8 | 0.05 | 2.86 | 1.77 | 1.82 | 1.77 | 787 |
| 1732918200 | 1.75 | -0.1 | -5.41 | 1.84 | 1.86 | 1.75 | 8724 |
| 1732746540 | 1.85 | 0.1 | 5.71 | 1.86 | 1.86 | 1.75 | 11294 |
| 1732660140 | 1.75 | 0.06 | 3.55 | 1.69 | 1.76 | 1.69 | 8490 |
| 1732573560 | 1.69 | 0 | 0.00 | 1.75 | 1.86 | 1.69 | 39821 |
| 1732314000 | 1.69 | 0 | 0.00 | 1.69 | 1.7143 | 1.69 | 1421 |
| 1732227900 | 1.69 | -0.02 | -1.42 | 1.69 | 1.7125 | 1.69 | 9181 |
| 1732141740 | 1.7143 | -0.01 | -0.33 | 1.67 | 1.7143 | 1.67 | 393 |
| 1732054800 | 1.72 | -0.03 | -1.71 | 1.72 | 1.72 | 1.72 | 281 |
| 1731968640 | 1.75 | -0.1 | -5.41 | 1.81 | 1.87 | 1.75 | 6011 |
| 1731709260 | 1.85 | 0.13 | 7.56 | 1.88 | 1.91 | 1.72 | 12007 |
| 1731622800 | 1.72 | -0.04 | -2.27 | 1.73 | 1.73 | 1.65 | 9829 |
| 1731536880 | 1.76 | 0 | 0.00 | 1.76 | 1.76 | 1.76 | 0 |
| 1731450480 | 1.76 | -0.04 | -2.22 | 1.79 | 1.85 | 1.76 | 6973 |
| 1731363600 | 1.8 | -0.01 | -0.55 | 1.81 | 1.85 | 1.8 | 6002 |
| 1731104940 | 1.81 | 0 | 0.00 | 1.81 | 1.81 | 1.81 | 0 |
| 1731018540 | 1.81 | 0.06 | 3.43 | 1.75 | 1.81 | 1.75 | 1143 |
| 1730931600 | 1.75 | 0.08 | 4.79 | 1.76 | 1.77 | 1.75 | 7504 |
| 1730845680 | 1.67 | -0.05 | -2.91 | 1.72 | 1.87 | 1.58 | 9841 |
| 1730759160 | 1.72 | 0 | 0.00 | 1.72 | 1.72 | 1.72 | 251 |
| 1730496180 | 1.72 | 0 | 0.00 | 1.72 | 1.72 | 1.72 | 0 |
| 1730409780 | 1.72 | -0.03 | -1.71 | 1.72 | 1.72 | 1.72 | 120 |
| 1730323500 | 1.75 | 0.09 | 5.42 | 1.71 | 1.75 | 1.71 | 10249 |
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
