Premium
Achilles Therapeutics PLC (ACHL)
NASDAQ
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 | 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 |
|---|---|---|---|---|---|---|---|
| 1741044900 | 1.3899999 | 0.01 | 0.72 | 1.3799999 | 1.3899999 | 1.3601 | 4814708 |
| 1740785700 | 1.3799999 | -0.01 | -0.72 | 1.36 | 1.3899999 | 1.36 | 5770510 |
| 1740699300 | 1.3899999 | 0.01 | 0.72 | 1.3899999 | 1.3899999 | 1.3799999 | 248004 |
| 1740612900 | 1.3799999 | 0.01 | 0.73 | 1.3799999 | 1.3899999 | 1.37 | 2982408 |
| 1740526500 | 1.37 | -0.01 | -0.72 | 1.3899999 | 1.3899999 | 1.37 | 414812 |
| 1740440100 | 1.3799999 | 0 | 0.00 | 1.3899999 | 1.3899999 | 1.3799999 | 165453 |
| 1740180900 | 1.3799999 | -0.01 | -0.72 | 1.3799999 | 1.3899999 | 1.3799999 | 948003 |
| 1740094500 | 1.3899999 | 0 | 0.36 | 1.3899999 | 1.3899999 | 1.3799999 | 402627 |
| 1740008100 | 1.385 | -0.01 | -0.36 | 1.3799999 | 1.3899999 | 1.3799999 | 500199 |
| 1739921700 | 1.3899999 | 0.01 | 0.72 | 1.37 | 1.3899999 | 1.37 | 403443 |
| 1739576100 | 1.3799999 | -0.01 | -0.72 | 1.3899999 | 1.3899999 | 1.37 | 2963593 |
| 1739489700 | 1.3899999 | 0 | 0.36 | 1.3799999 | 1.3899999 | 1.37 | 874080 |
| 1739403300 | 1.385 | 0.01 | 0.36 | 1.3799999 | 1.3899999 | 1.37 | 1725594 |
| 1739316900 | 1.3799999 | -0.01 | -0.72 | 1.37 | 1.3899999 | 1.37 | 9328289 |
| 1739230500 | 1.3899999 | 0.01 | 0.72 | 1.3799999 | 1.3899999 | 1.37 | 1211910 |
| 1738971300 | 1.3799999 | -0.01 | -0.36 | 1.3899999 | 1.3899999 | 1.375 | 1423317 |
| 1738884900 | 1.385 | -0.01 | -0.36 | 1.3799999 | 1.3899999 | 1.375 | 2420199 |
| 1738798500 | 1.3899999 | 0.03 | 2.21 | 1.3799999 | 1.4 | 1.35 | 5624568 |
| 1738712100 | 1.36 | 0.24 | 21.43 | 1.37 | 1.41 | 1.35 | 9740484 |
| 1738625700 | 1.12 | -0.01 | -0.88 | 1.11 | 1.1299999 | 1.095 | 73260 |
| 1738366500 | 1.1299999 | 0.01 | 0.89 | 1.12 | 1.1399999 | 1.112 | 233835 |
| 1738280100 | 1.12 | -0.01 | -0.88 | 1.1299999 | 1.1399999 | 1.105 | 62597 |
| 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 | 1.19 | 1.2 | 1.15 | 279108 |
| 1736379300 | 1.19 | 0 | 0.00 | 1.2 | 1.2 | 1.16 | 254743 |
| 1736292900 | 1.19 | 0.03 | 2.59 | 1.16 | 1.2 | 1.16 | 226621 |
| 1736206500 | 1.16 | 0 | 0.03 | 1.16 | 1.17 | 1.15 | 138702 |
| 1735947300 | 1.1597 | 0.02 | 1.72 | 1.16 | 1.18 | 1.11 | 197587 |
| 1735860900 | 1.1400999 | 0 | 0.01 | 1.16 | 1.17 | 1.12 | 85549 |
| 1735688100 | 1.1399999 | -0.04 | -3.39 | 1.18 | 1.186 | 1.1317 | 85219 |
| 1735601700 | 1.18 | 0.05 | 4.42 | 1.1299999 | 1.19 | 1.11 | 406877 |
| 1735342500 | 1.1299999 | -0.02 | -1.74 | 1.15 | 1.165 | 1.11 | 111558 |
| 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 | 29193 |
| 1734737700 | 0.9811 | 0.0011 | 0.11 | 0.99 | 0.99 | 0.9601 | 123015 |
| 1734651300 | 0.98 | 0.015 | 1.55 | 0.9555 | 0.989 | 0.922 | 370463 |
| 1734564900 | 0.965 | -0.002 | -0.21 | 0.97 | 0.98 | 0.93 | 115202 |
| 1734478500 | 0.967 | -0.0199 | -2.02 | 0.985 | 0.9897 | 0.965 | 64712 |
| 1734392100 | 0.9869 | -0.003 | -0.30 | 0.99 | 1.0098 | 0.981 | 159957 |
| 1734132900 | 0.9899 | -0.0001 | -0.01 | 1 | 1 | 0.9651 | 207251 |
| 1734046500 | 0.99 | -0.03 | -2.94 | 1.02 | 1.02 | 0.98 | 191678 |
| 1733960100 | 1.02 | -0.03 | -2.86 | 1.05 | 1.05 | 0.9999 | 91950 |
| 1733873700 | 1.05 | 0 | 0.00 | 1.06 | 1.06 | 1.0222 | 56446 |
| 1733787300 | 1.05 | 0.01 | 0.96 | 1.04 | 1.06 | 0.995 | 132266 |
| 1733528100 | 1.04 | 0 | 0.00 | 1.02 | 1.0401 | 1.02 | 62995 |
| 1733441700 | 1.04 | -0.03 | -2.35 | 1.05 | 1.06 | 1.03 | 49157 |
| 1733355300 | 1.065 | -0.01 | -0.47 | 1.07 | 1.07 | 1.04 | 144679 |
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
