Premium
AEON Biopharma Inc (AEON)
AMEX
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0286 | -3.92425905598 | 0.7288 | 0.750101 | 0.7 | 16500 | 0.71838543 | CS |
| 4 | -0.0365 | -4.95452694448 | 0.7367 | 0.750101 | 0.51 | 32604 | 0.69912739 | CS |
| 12 | -0.1514 | -17.7782996712 | 0.8516 | 1.12 | 0.51 | 76041 | 0.89186634 | CS |
| 26 | -0.5398 | -43.5322580645 | 1.24 | 1.45 | 0.51 | 107273 | 1.05397745 | CS |
| 52 | -0.13 | -15.6588773789 | 0.8302 | 1.45 | 0.51 | 149944 | 0.98534874 | CS |
| 156 | -9.4398 | -93.0946745562 | 10.14 | 17.17 | 0.0675 | 2028625 | 0.51472083 | CS |
| 260 | -9.4398 | -93.0946745562 | 10.14 | 17.17 | 0.0675 | 2028625 | 0.51472083 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783377000 | 0.73 | 0.0149 | 2.08 | 0.7 | 0.73 | 0.7 | 12191 |
| 1783031400 | 0.7151 | 0.0041 | 0.58 | 0.7339 | 0.750101 | 0.7143 | 20650 |
| 1782945000 | 0.711 | -0.0083 | -1.15 | 0.7451 | 0.7451 | 0.7000999 | 12539 |
| 1782858600 | 0.7193 | -0.0203 | -2.74 | 0.7288 | 0.7499 | 0.7005 | 20618 |
| 1782772200 | 0.7396 | 0.0176 | 2.44 | 0.72 | 0.7399 | 0.72 | 22148 |
| 1782513000 | 0.722 | 0.0319 | 4.62 | 0.7294 | 0.73 | 0.7038 | 27818 |
| 1782426600 | 0.6901 | -0.0349 | -4.81 | 0.7171 | 0.7295 | 0.65 | 60676 |
| 1782340200 | 0.725 | 0.0329 | 4.75 | 0.6929 | 0.739799 | 0.6899999 | 17939 |
| 1782253800 | 0.6921 | 0.0329 | 4.99 | 0.6717 | 0.6981 | 0.6318 | 23815 |
| 1782167400 | 0.6592 | -0.0088 | -1.32 | 0.6736 | 0.68 | 0.6536999 | 13840 |
| 1781821800 | 0.668 | -0.0056 | -0.83 | 0.66 | 0.6818999 | 0.51 | 52018 |
| 1781735400 | 0.6736 | 0.0032 | 0.48 | 0.6705 | 0.6785 | 0.66115 | 26801 |
| 1781649000 | 0.6704 | 0.0054 | 0.81 | 0.7299 | 0.7299 | 0.668 | 14916 |
| 1781562600 | 0.665 | -0.0501 | -7.01 | 0.735 | 0.7476 | 0.6646 | 47203 |
| 1781303400 | 0.7151 | 0.0201001 | 2.89 | 0.7399 | 0.7399 | 0.690001 | 54593 |
| 1781217000 | 0.6949999 | -0.0151 | -2.13 | 0.716 | 0.7219 | 0.6901 | 43166 |
| 1781130600 | 0.7101 | -0.0066 | -0.92 | 0.7014 | 0.7281 | 0.7014 | 58872 |
| 1781044200 | 0.7167 | -0.01295 | -1.77 | 0.7367 | 0.7367 | 0.6812 | 57070 |
| 1780957800 | 0.72965 | 0.00795 | 1.10 | 0.7221 | 0.7462 | 0.7219 | 7144 |
| 1780698600 | 0.7217 | -0.0156 | -2.12 | 0.7299 | 0.7373 | 0.72 | 18238 |
| 1780612200 | 0.7373 | 0.0058 | 0.79 | 0.7453 | 0.7507 | 0.73 | 16609 |
| 1780525800 | 0.7315 | -0.0187 | -2.49 | 0.748 | 0.748 | 0.73 | 9540 |
| 1780439400 | 0.7502 | 0.0002 | 0.03 | 0.73 | 0.787 | 0.73 | 18814 |
| 1780353000 | 0.75 | -0.0067 | -0.89 | 0.7292 | 0.7566 | 0.7208 | 24859 |
| 1780093800 | 0.7567 | 0.0404 | 5.64 | 0.7124 | 0.7567 | 0.7124 | 34291 |
| 1780007400 | 0.7163 | -0.0337 | -4.49 | 0.7204 | 0.7485 | 0.7073 | 43975 |
| 1779921000 | 0.75 | -0.02 | -2.60 | 0.75 | 0.77 | 0.75 | 16343 |
| 1779834600 | 0.77 | -0.0072 | -0.93 | 0.7722 | 0.8108 | 0.77 | 62175 |
| 1779489000 | 0.7772 | -0.044 | -5.36 | 0.8199999 | 0.8207 | 0.7521 | 133719 |
| 1779402600 | 0.8212 | -0.0417 | -4.83 | 0.833 | 0.854351 | 0.8148 | 39022 |
| 1779316200 | 0.8629 | 0.0078 | 0.91 | 0.8508 | 0.8807 | 0.8398 | 36960 |
| 1779229800 | 0.8551 | 0.0001 | 0.01 | 0.8579 | 0.86 | 0.8428 | 29446 |
| 1779143400 | 0.855 | 0.1334 | 18.49 | 0.754 | 0.8867 | 0.747899 | 255315 |
| 1778884200 | 0.7216 | -0.0794 | -9.91 | 0.78 | 0.8 | 0.7008 | 95252 |
| 1778797800 | 0.801 | -0.019 | -2.32 | 0.805 | 0.81 | 0.8005 | 31043 |
| 1778711400 | 0.8199999 | -0.06 | -6.82 | 0.8691 | 0.877 | 0.8129999 | 162118 |
| 1778625000 | 0.88 | -0.002 | -0.23 | 0.9023 | 0.9023 | 0.8751 | 15351 |
| 1778538600 | 0.882 | -0.018 | -2.00 | 0.89 | 0.89999 | 0.8006 | 79760 |
| 1778279400 | 0.9 | -0.01 | -1.10 | 0.9282 | 0.9588 | 0.89 | 61825 |
| 1778193000 | 0.91 | 0.0045 | 0.50 | 0.9039 | 0.9431 | 0.9011 | 23961 |
| 1778106600 | 0.9055 | -0.0195 | -2.11 | 0.9331 | 0.96 | 0.9005 | 61972 |
| 1778020200 | 0.925 | -0.025 | -2.63 | 0.9201 | 0.9717 | 0.9201 | 17476 |
| 1777933800 | 0.95 | 0.06 | 6.74 | 0.88 | 1.03 | 0.88 | 135696 |
| 1777674600 | 0.89 | -0.033 | -3.58 | 0.9231 | 0.9473 | 0.89 | 74046 |
| 1777588200 | 0.923 | -0.0317 | -3.32 | 0.9356 | 0.9561 | 0.9102 | 69767 |
| 1777501800 | 0.9547 | -0.0297 | -3.02 | 0.9824 | 1.03 | 0.9 | 129859 |
| 1777415400 | 0.9844 | -0.0556 | -5.35 | 1.02 | 1.05 | 0.9844 | 37928 |
| 1777329000 | 1.04 | -0.01 | -0.95 | 0.97 | 1.06 | 0.97 | 111947 |
| 1777069800 | 1.05 | 0.01 | 0.96 | 1.02 | 1.07 | 0.9801 | 35892 |
| 1776983400 | 1.04 | -0.05 | -4.59 | 1.07 | 1.075 | 1 | 70600 |
| 1776897000 | 1.09 | 0.01 | 0.93 | 1.1 | 1.11 | 1.06 | 52499 |
| 1776810600 | 1.08 | 0.01 | 0.93 | 1.11 | 1.12 | 1.04 | 113626 |
| 1776724200 | 1.07 | 0.05 | 4.90 | 1.02 | 1.09 | 1.02 | 186395 |
| 1776465000 | 1.02 | 0.03 | 3.24 | 0.98 | 1.067 | 0.9799 | 190276 |
| 1776378600 | 0.988 | 0.0421 | 4.45 | 0.99 | 0.99 | 0.95 | 50695 |
| 1776292200 | 0.9459 | 0.0569 | 6.40 | 0.8871 | 0.9459 | 0.8501 | 1120291 |
| 1776205800 | 0.889 | 0.0296 | 3.44 | 0.8516 | 0.8954 | 0.8308 | 72747 |
| 1776119400 | 0.8594 | 0.0194 | 2.31 | 0.8353 | 0.8704 | 0.8199999 | 46528 |
| 1775860200 | 0.84 | 0.01 | 1.20 | 0.8134 | 0.8777 | 0.8134 | 25680 |
| 1775773800 | 0.83 | -0.07 | -7.78 | 0.9 | 0.9159 | 0.83 | 67173 |
| 1775687400 | 0.9 | -0.0375 | -4.00 | 0.9343 | 0.9448 | 0.8846 | 81865 |
| 1775601000 | 0.9375 | 0.0275 | 3.02 | 0.9212 | 0.9499 | 0.900201 | 45111 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
