Premium
Addex Therapeutics Ltd (ADXN)
NASDAQ
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| 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 |
|---|---|---|---|---|---|---|---|
| 1743460500 | 7.34 | -0.71 | -8.82 | 7.51 | 7.95 | 7.34 | 24430 |
| 1743201300 | 8.05 | 0.04 | 0.50 | 7.8 | 8.05 | 7.4 | 2228 |
| 1743114900 | 8.01 | 0.28 | 3.62 | 7.8 | 8.01 | 7.55 | 1017 |
| 1743028500 | 7.73 | 0.23 | 3.07 | 7.94 | 7.94 | 7.39 | 8022 |
| 1742942100 | 7.5001 | -0.1 | -1.31 | 7.63 | 7.83 | 7.16 | 1379 |
| 1742855700 | 7.6 | 0 | 0.00 | 7.79 | 7.8 | 7.6 | 1356 |
| 1742596500 | 7.6 | -0.06 | -0.78 | 7.48 | 7.93 | 7.48 | 3836 |
| 1742510100 | 7.66 | 0.11 | 1.46 | 7.69 | 7.98 | 7.66 | 965 |
| 1742423700 | 7.55 | 0.25 | 3.42 | 7.565 | 8 | 7.3 | 31634 |
| 1742337300 | 7.3 | -0.4 | -5.19 | 7.49 | 7.7 | 6.8201 | 21292 |
| 1742250900 | 7.7 | 0.16 | 2.12 | 7.58 | 7.7005 | 7.24 | 5363 |
| 1741991700 | 7.54 | 0.44 | 6.20 | 7.3 | 7.89 | 6.9 | 5350 |
| 1741905300 | 7.1 | -0.51 | -6.70 | 7.78 | 7.89 | 6.94 | 5389 |
| 1741818900 | 7.61 | 0.84 | 12.41 | 7.31 | 8 | 7.18 | 6685 |
| 1741732500 | 6.77 | -0.58 | -7.89 | 7.21 | 7.25 | 6.77 | 8430 |
| 1741646100 | 7.35 | -0.35 | -4.55 | 7.25 | 7.7 | 7.14 | 10157 |
| 1741390500 | 7.7 | -0.3 | -3.75 | 8.39 | 8.7 | 7.51 | 6016 |
| 1741304100 | 8 | 0.3 | 3.90 | 8 | 8 | 7.8 | 7935 |
| 1741217700 | 7.7 | 0.09 | 1.25 | 7.6 | 7.95 | 7.25 | 2220 |
| 1741131300 | 7.605 | -0.65 | -7.82 | 7.76 | 7.87 | 7.1001 | 7568 |
| 1741044900 | 8.25 | -0.25 | -2.94 | 8.59 | 8.92 | 8.01 | 12831 |
| 1740785700 | 8.5 | 0 | 0.00 | 8.5 | 8.6 | 8.45 | 1579 |
| 1740699300 | 8.5 | 0.05 | 0.59 | 8.44 | 8.5 | 8.225 | 1091 |
| 1740612900 | 8.45 | 0.4 | 4.97 | 8.7445 | 8.9999 | 8.18 | 9291 |
| 1740526500 | 8.05 | -0.95 | -10.56 | 9.5 | 9.5 | 7.25 | 15439 |
| 1740440100 | 9 | 1.48 | 19.68 | 8.65 | 9.84 | 7.88 | 46069 |
| 1740180900 | 7.52 | -0.28 | -3.59 | 7.665 | 7.7828 | 7.3 | 7012 |
| 1740094500 | 7.8 | 0.08 | 1.04 | 7.47 | 7.8 | 7.22 | 8463 |
| 1740008100 | 7.72 | 0.41 | 5.61 | 7.5 | 7.72 | 6.67 | 2425 |
| 1739921700 | 7.31 | -0.05 | -0.62 | 7.886381 | 7.886381 | 7.31 | 2640 |
| 1739576100 | 7.3555 | 0.3 | 4.19 | 7.31 | 7.49 | 7.31 | 2800 |
| 1739489700 | 7.06 | 0 | 0.00 | 7.21 | 7.28 | 7.06 | 4200 |
| 1739403300 | 7.06 | 0.33 | 4.88 | 7.06 | 7.06 | 7.06 | 5684 |
| 1739316900 | 6.7313 | -0.62 | -8.42 | 7.43 | 7.62 | 6.7313 | 11129 |
| 1739230500 | 7.35 | -0.39 | -5.04 | 7.74 | 7.9 | 7.25 | 8281 |
| 1738971300 | 7.74 | 0 | 0.00 | 7.755 | 7.86 | 7.49 | 4047 |
| 1738884900 | 7.74 | 0 | 0.00 | 7.74 | 7.74 | 7.74 | 837 |
| 1738798500 | 7.74 | -0.3 | -3.73 | 7.49 | 7.76 | 7.49 | 3554 |
| 1738712100 | 8.0399999 | 0.73 | 9.99 | 8.0399999 | 8.0399999 | 7.74 | 973 |
| 1738625700 | 7.31 | -0.39 | -5.06 | 7.11 | 7.49 | 7.11 | 5227 |
| 1738366500 | 7.7 | 0.39 | 5.34 | 7.61 | 7.81 | 7.57 | 6955 |
| 1738280100 | 7.31 | -0.25 | -3.31 | 7.77 | 7.98 | 6.8142 | 74484 |
| 1738193700 | 7.56 | -0.05 | -0.66 | 7.81 | 7.9509 | 7.38 | 4021 |
| 1738107300 | 7.61 | -0.92 | -10.79 | 8.4 | 8.4 | 7.61 | 5596 |
| 1738020900 | 8.53 | 0.06 | 0.71 | 8.5 | 8.53 | 8.1 | 26877 |
| 1737761700 | 8.47 | 0.77 | 10.00 | 8.21 | 8.7448 | 7.2199 | 44708 |
| 1737675300 | 7.7 | 0 | 0.00 | 7.7 | 7.7 | 7.7 | 0 |
| 1737588900 | 7.7 | 0.01 | 0.13 | 7.72 | 7.85 | 7.351 | 8011 |
| 1737502500 | 7.69 | -0.28 | -3.51 | 8 | 8.4 | 7.35 | 74735 |
| 1737156900 | 7.97 | 0.02 | 0.25 | 7.83 | 8.1115 | 7.83 | 5054 |
| 1737070500 | 7.95 | 0.2 | 2.58 | 7.81 | 8 | 7.71 | 45462 |
| 1736984100 | 7.75 | 0.36 | 4.87 | 7.93 | 8.01 | 7.5985 | 16648 |
| 1736897700 | 7.39 | -0.26 | -3.40 | 7.81 | 8.36 | 7.39 | 74817 |
| 1736811300 | 7.65 | 0.13 | 1.73 | 7.77 | 8.356 | 7.28 | 68443 |
| 1736552100 | 7.52 | -0.57 | -7.05 | 8.75 | 8.75 | 7.52 | 18830 |
| 1736379300 | 8.09 | -0.11 | -1.34 | 8.22 | 8.7 | 7.3801 | 112879 |
| 1736292900 | 8.2 | 0.22 | 2.76 | 8.535 | 8.88 | 8.2 | 22002 |
| 1736206500 | 7.98 | -0.39 | -4.66 | 8.92 | 8.92 | 7.98 | 7452 |
| 1735947300 | 8.3699999 | 0.83 | 10.99 | 8.5 | 8.5 | 8.01 | 6688 |
| 1735860900 | 7.5409 | 0.54 | 7.73 | 7.66 | 7.78 | 7.5409 | 6024 |
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
