Premium
Adicet Bio Inc (ACET)
NASDAQ
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 | 0.1699 | 18.2668530266 | 0.9301 | 1.19 | 0.9301 | 1049501 | 1.06198263 | CS |
| 4 | -0.16 | -12.6984126984 | 1.26 | 1.4 | 0.886 | 903084 | 1.04845122 | CS |
| 12 | -0.38 | -25.6756756757 | 1.48 | 1.63 | 0.886 | 578429 | 1.23528506 | CS |
| 26 | -0.4 | -26.6666666667 | 1.5 | 1.7 | 0.886 | 703944 | 1.31092162 | CS |
| 52 | -0.15 | -12 | 1.25 | 3.77 | 0.886 | 1036320 | 1.97529294 | CS |
| 156 | -9.35 | -89.4736842105 | 10.45 | 21.87 | 0.886 | 794223 | 6.70231011 | CS |
| 260 | -13.88 | -92.6568758344 | 14.98 | 21.87 | 0.886 | 601627 | 7.01299108 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733182500 | 1.12 | -0.01 | -0.88 | 1.15 | 1.19 | 1.1 | 784230 |
| 1732917840 | 1.1299999 | 0.02 | 1.80 | 1.12 | 1.16 | 1.09 | 614970 |
| 1732750500 | 1.11 | 0.15 | 15.59 | 0.99 | 1.12 | 0.96 | 1311285 |
| 1732664100 | 0.9603 | 0.0563 | 6.23 | 0.9301 | 1.01 | 0.9301 | 1481581 |
| 1732577700 | 0.904 | 0.004 | 0.44 | 0.9306 | 0.9411 | 0.8948 | 1620979 |
| 1732318500 | 0.9 | -0.014 | -1.53 | 0.92 | 0.95 | 0.886 | 1152616 |
| 1732232100 | 0.914 | -0.0531 | -5.49 | 0.98015 | 0.9802 | 0.9116 | 855320 |
| 1732145700 | 0.9671 | -0.0629 | -6.11 | 1 | 1.01 | 0.9433 | 1020022 |
| 1732059300 | 1.03 | 0.06 | 6.42 | 0.985 | 1.09 | 0.985 | 617923 |
| 1731972900 | 0.9679 | 0.021 | 2.22 | 0.9897 | 1.01 | 0.9496 | 675688 |
| 1731713700 | 0.9469 | -0.1031 | -9.82 | 1.029 | 1.04 | 0.93 | 1090024 |
| 1731627300 | 1.05 | -0.09 | -7.89 | 1.155 | 1.16 | 1.03 | 939617 |
| 1731540900 | 1.1399999 | -0.06 | -5.00 | 1.16 | 1.2 | 1.11 | 1086539 |
| 1731454500 | 1.2 | -0.06 | -4.76 | 1.2649999 | 1.2649999 | 1.18 | 813207 |
| 1731368100 | 1.26 | -0.05 | -3.82 | 1.31 | 1.33 | 1.22 | 674012 |
| 1731108900 | 1.31 | -0.02 | -1.50 | 1.33 | 1.4 | 1.28 | 549942 |
| 1731022500 | 1.33 | 0.03 | 2.31 | 1.31 | 1.3799999 | 1.31 | 499252 |
| 1730936100 | 1.3 | -0.01 | -0.76 | 1.31 | 1.34 | 1.27 | 475510 |
| 1730849700 | 1.31 | 0.05 | 3.97 | 1.26 | 1.3899999 | 1.25 | 494941 |
| 1730763300 | 1.26 | 0.01 | 0.80 | 1.25 | 1.3 | 1.2 | 476460 |
| 1730500500 | 1.25 | -0.03 | -2.34 | 1.295 | 1.3 | 1.25 | 243731 |
| 1730414100 | 1.28 | -0.08 | -5.88 | 1.3799999 | 1.3899999 | 1.26 | 282899 |
| 1730327700 | 1.36 | -0.05 | -3.55 | 1.4 | 1.43 | 1.35 | 251827 |
| 1730241300 | 1.41 | -0.02 | -1.40 | 1.45 | 1.45 | 1.41 | 157711 |
| 1730154900 | 1.43 | 0.03 | 2.14 | 1.41 | 1.48 | 1.41 | 158725 |
| 1729895700 | 1.4 | -0.02 | -1.41 | 1.41 | 1.46 | 1.4 | 117095 |
| 1729809300 | 1.42 | -0.02 | -1.39 | 1.46 | 1.46 | 1.4 | 180139 |
| 1729722900 | 1.44 | -0.08 | -5.26 | 1.5 | 1.52 | 1.425 | 181222 |
| 1729636500 | 1.52 | 0.03 | 2.01 | 1.46 | 1.54 | 1.46 | 275047 |
| 1729550100 | 1.49 | 0.04 | 2.76 | 1.46 | 1.51 | 1.42 | 238300 |
| 1729290900 | 1.45 | -0.03 | -2.03 | 1.46 | 1.51 | 1.45 | 178628 |
| 1729204500 | 1.48 | -0.01 | -0.67 | 1.5 | 1.5 | 1.45 | 201337 |
| 1729118100 | 1.49 | 0.09 | 6.43 | 1.44 | 1.51 | 1.3899999 | 554911 |
| 1729031700 | 1.4 | 0.02 | 1.45 | 1.3799999 | 1.42 | 1.3799999 | 205035 |
| 1728945300 | 1.3799999 | -0.01 | -0.72 | 1.3899999 | 1.4 | 1.36 | 236042 |
| 1728686100 | 1.3899999 | -0.01 | -0.71 | 1.41 | 1.44 | 1.36 | 240971 |
| 1728599700 | 1.4 | -0.02 | -1.41 | 1.4251 | 1.445 | 1.37 | 251871 |
| 1728513300 | 1.42 | -0.01 | -0.70 | 1.44 | 1.44 | 1.4 | 226077 |
| 1728426900 | 1.43 | 0.02 | 1.42 | 1.41 | 1.46 | 1.3899999 | 205068 |
| 1728340500 | 1.41 | -0.01 | -0.70 | 1.43 | 1.49 | 1.3799999 | 185589 |
| 1728081300 | 1.42 | 0 | 0.00 | 1.42 | 1.45 | 1.4 | 120114 |
| 1727994900 | 1.42 | -0.07 | -4.70 | 1.47 | 1.47 | 1.3899999 | 243908 |
| 1727908500 | 1.49 | 0.07 | 4.93 | 1.4 | 1.5 | 1.37 | 2502105 |
| 1727822100 | 1.42 | -0.02 | -1.39 | 1.41 | 1.5 | 1.395 | 2544526 |
| 1727735520 | 1.44 | 0.01 | 0.70 | 1.49 | 1.51 | 1.42 | 361284 |
| 1727476500 | 1.43 | 0.03 | 2.14 | 1.4 | 1.49 | 1.3899999 | 409427 |
| 1727390100 | 1.4 | 0.06 | 4.48 | 1.35 | 1.42 | 1.35 | 245932 |
| 1727303700 | 1.34 | -0.05 | -3.60 | 1.3799999 | 1.3899999 | 1.32 | 392373 |
| 1727217300 | 1.3899999 | -0.04 | -2.80 | 1.43 | 1.45 | 1.37 | 387957 |
| 1727130900 | 1.43 | -0.1 | -6.54 | 1.52 | 1.53 | 1.42 | 389950 |
| 1726871700 | 1.53 | 0.01 | 0.66 | 1.53 | 1.53 | 1.48 | 309579 |
| 1726785300 | 1.52 | 0.06 | 4.11 | 1.5007 | 1.57 | 1.5007 | 244812 |
| 1726698900 | 1.46 | -0.04 | -2.67 | 1.5 | 1.54 | 1.46 | 244985 |
| 1726612500 | 1.5 | 0 | 0.00 | 1.51 | 1.57 | 1.4318 | 372882 |
| 1726526100 | 1.5 | 0.01 | 0.67 | 1.5009999 | 1.57 | 1.47 | 284962 |
| 1726266900 | 1.49 | -0.04 | -2.61 | 1.54 | 1.59 | 1.46 | 328526 |
| 1726180500 | 1.53 | 0.1 | 6.99 | 1.46 | 1.6299999 | 1.41 | 854846 |
| 1726094100 | 1.43 | 0 | 0.00 | 1.41 | 1.51 | 1.33 | 938966 |
| 1726007700 | 1.43 | -0.06 | -4.03 | 1.475 | 1.475 | 1.43 | 236627 |
| 1725921300 | 1.49 | 0.01 | 0.68 | 1.51 | 1.59 | 1.46 | 239424 |
| 1725662100 | 1.48 | 0.04 | 2.78 | 1.44 | 1.5049999 | 1.4 | 553520 |
| 1725575700 | 1.44 | -0.07 | -4.64 | 1.53 | 1.54 | 1.44 | 404692 |
| 1725489300 | 1.51 | 0.02 | 1.34 | 1.48 | 1.54 | 1.44 | 383994 |
| 1725402900 | 1.49 | 0.03 | 2.05 | 1.44 | 1.5049999 | 1.4 | 654984 |
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
