Premium
Achilles Therapeutics PLC (ACHL)
NASDAQ
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 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738366500 | 1.1299999 | 0.01 | 0.89 | 1.1299999 | 1.1399999 | 1.112 | 233892 |
| 1738280100 | 1.12 | -0.01 | -0.88 | 1.1299999 | 1.1399999 | 1.105 | 63351 |
| 1738193700 | 1.1299999 | -0.01 | -0.44 | 1.15 | 1.15 | 1.105 | 71295 |
| 1738107300 | 1.135 | -0.01 | -0.44 | 1.1299999 | 1.1399999 | 1.1 | 89493 |
| 1738020900 | 1.1399999 | -0.02 | -1.30 | 1.1399999 | 1.15 | 1.12 | 98593 |
| 1737761700 | 1.155 | 0.01 | 0.43 | 1.1399999 | 1.16 | 1.12 | 112333 |
| 1737675300 | 1.15 | 0 | 0.00 | 1.15 | 1.15 | 1.15 | 0 |
| 1737588900 | 1.15 | 0 | 0.00 | 1.16 | 1.16 | 1.1207 | 99835 |
| 1737502500 | 1.15 | 0.01 | 0.88 | 1.1299999 | 1.16 | 1.1206 | 74964 |
| 1737156900 | 1.1399999 | -0.01 | -0.87 | 1.1399999 | 1.1599 | 1.1399999 | 47243 |
| 1737070500 | 1.15 | -0.01 | -0.86 | 1.15 | 1.1695 | 1.12 | 64025 |
| 1736984100 | 1.16 | -0.01 | -0.85 | 1.17 | 1.17 | 1.1299999 | 33601 |
| 1736897700 | 1.17 | 0.01 | 0.86 | 1.16 | 1.17 | 1.1299999 | 51967 |
| 1736811300 | 1.16 | -0.03 | -2.11 | 1.18 | 1.18 | 1.1299999 | 182526 |
| 1736552100 | 1.185 | -0.01 | -0.42 | 1.171 | 1.2 | 1.15 | 278966 |
| 1736379300 | 1.19 | 0 | 0.00 | 1.19 | 1.2 | 1.16 | 252507 |
| 1736292900 | 1.19 | 0.03 | 2.59 | 1.17 | 1.2 | 1.16 | 226265 |
| 1736206500 | 1.16 | 0 | 0.03 | 1.1506 | 1.17 | 1.15 | 131930 |
| 1735947300 | 1.1597 | 0.02 | 1.72 | 1.17 | 1.18 | 1.11 | 196237 |
| 1735860900 | 1.1400999 | 0 | 0.01 | 1.1299999 | 1.17 | 1.12 | 85423 |
| 1735688100 | 1.1399999 | -0.04 | -3.39 | 1.18 | 1.186 | 1.1317 | 85219 |
| 1735601700 | 1.18 | 0.05 | 4.42 | 1.12 | 1.19 | 1.11 | 406802 |
| 1735342500 | 1.1299999 | -0.02 | -1.74 | 1.16 | 1.16 | 1.11 | 111329 |
| 1735256100 | 1.15 | 0.01 | 0.88 | 1.18 | 1.18 | 1.12 | 281030 |
| 1735077840 | 1.1399999 | 0.16 | 16.18 | 0.9829 | 1.1645 | 0.9601 | 2245246 |
| 1734996900 | 0.9812 | 0.0001 | 0.01 | 0.99 | 0.99 | 0.9701 | 29191 |
| 1734737700 | 0.9811 | 0.0011 | 0.11 | 0.975031 | 0.988 | 0.9601 | 122193 |
| 1734651300 | 0.98 | 0.015 | 1.55 | 0.9299 | 0.989 | 0.922 | 364368 |
| 1734564900 | 0.965 | -0.002 | -0.21 | 0.966 | 0.98 | 0.93 | 113692 |
| 1734478500 | 0.967 | -0.0199 | -2.02 | 0.9803 | 0.9897 | 0.965 | 63707 |
| 1734392100 | 0.9869 | -0.003 | -0.30 | 0.99 | 1.0098 | 0.981 | 150890 |
| 1734132900 | 0.9899 | -0.0001 | -0.01 | 1 | 1 | 0.9651 | 207244 |
| 1734046500 | 0.99 | -0.03 | -2.94 | 1.01 | 1.01 | 0.98 | 191064 |
| 1733960100 | 1.02 | -0.03 | -2.86 | 1.03 | 1.04 | 0.9999 | 91927 |
| 1733873700 | 1.05 | 0 | 0.00 | 1.04 | 1.05 | 1.0222 | 56325 |
| 1733787300 | 1.05 | 0.01 | 0.96 | 1.0214 | 1.06 | 0.995 | 132170 |
| 1733528100 | 1.04 | 0 | 0.00 | 1.0209 | 1.0401 | 1.02 | 59244 |
| 1733441700 | 1.04 | -0.03 | -2.35 | 1.0564 | 1.06 | 1.03 | 49080 |
| 1733355300 | 1.065 | -0.01 | -0.47 | 1.07 | 1.07 | 1.04 | 144648 |
| 1733268900 | 1.07 | 0 | 0.00 | 1.0707 | 1.08 | 1.05 | 37986 |
| 1733182500 | 1.07 | -0.01 | -0.47 | 1.0701 | 1.08 | 1.06 | 47006 |
| 1732917840 | 1.075 | 0 | 0.47 | 1.05 | 1.08 | 1.05 | 21977 |
| 1732750500 | 1.07 | -0 | -0.14 | 1.05 | 1.08 | 1.0449 | 98714 |
| 1732664100 | 1.0714999 | 0 | 0.14 | 1.08 | 1.08 | 1.04 | 44726 |
| 1732577700 | 1.07 | 0.01 | 0.94 | 1.0434 | 1.08 | 1.03 | 96992 |
| 1732318500 | 1.06 | -0.01 | -0.93 | 1.0401 | 1.0788 | 1.01 | 407634 |
| 1732232100 | 1.07 | 0 | 0.00 | 1.0505 | 1.08 | 1.05 | 96424 |
| 1732145700 | 1.07 | 0.02 | 1.90 | 1.04 | 1.07 | 1.02 | 83950 |
| 1732059300 | 1.05 | 0 | 0.00 | 1.03 | 1.05 | 1.01 | 143103 |
| 1731972900 | 1.05 | 0 | 0.00 | 1.0315 | 1.06 | 1.03 | 116850 |
| 1731713700 | 1.05 | -0.02 | -1.87 | 1.051 | 1.08 | 1.02 | 320535 |
| 1731627300 | 1.07 | 0.05 | 4.90 | 1.05 | 1.12 | 1.05 | 959288 |
| 1731540900 | 1.02 | 0.01 | 0.99 | 1.01 | 1.02 | 1.01 | 10590 |
| 1731454500 | 1.01 | -0.03 | -2.88 | 1.02 | 1.02 | 0.995 | 65553 |
| 1731368100 | 1.04 | -0.01 | -0.95 | 1.04 | 1.045 | 1.01 | 149880 |
| 1731108900 | 1.05 | 0.01 | 0.48 | 1.03 | 1.05 | 1.03 | 34921 |
| 1731022500 | 1.045 | 0 | 0.00 | 1.05 | 1.07 | 1.03 | 90262 |
| 1730936100 | 1.045 | 0.01 | 0.97 | 1.04 | 1.06 | 1.01 | 141974 |
| 1730849700 | 1.035 | 0.01 | 0.98 | 1.02 | 1.05 | 1 | 106636 |
| 1730763300 | 1.025 | 0 | 0.49 | 1 | 1.03 | 0.99 | 60927 |
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
