Premium
Akebia Therapeutics Inc (AKBA)
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 | -0.14 | -6.08695652174 | 2.3 | 2.35 | 2.07 | 2105633 | 2.21557108 | CS |
| 4 | 0.29 | 15.5080213904 | 1.87 | 2.41 | 1.715 | 2628820 | 2.11300552 | CS |
| 12 | 0.16 | 8 | 2 | 2.41 | 1.715 | 2225817 | 1.98681683 | CS |
| 26 | 1.02 | 89.4736842105 | 1.14 | 2.41 | 1.07 | 2004433 | 1.74284861 | CS |
| 52 | 0.51 | 30.9090909091 | 1.65 | 2.48 | 0.8 | 2918727 | 1.57973614 | CS |
| 156 | 0.378 | 21.2121212121 | 1.782 | 2.93 | 0.241 | 3579078 | 0.99852677 | CS |
| 260 | -5.88 | -73.1343283582 | 8.04 | 13.78 | 0.241 | 3676145 | 2.20623909 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738625700 | 2.12 | -0.12 | -5.36 | 2.15 | 2.19 | 2.07 | 3832553 |
| 1738366500 | 2.24 | -0.06 | -2.61 | 2.3 | 2.35 | 2.22 | 1852614 |
| 1738280100 | 2.3 | 0 | 0.00 | 2.3 | 2.35 | 2.29 | 1097123 |
| 1738193700 | 2.3 | 0.01 | 0.44 | 2.29 | 2.33 | 2.23 | 1719774 |
| 1738107300 | 2.29 | -0.01 | -0.43 | 2.3 | 2.35 | 2.24 | 1645343 |
| 1738020900 | 2.3 | -0.08 | -3.36 | 2.36 | 2.41 | 2.2799999 | 2140616 |
| 1737761700 | 2.38 | -0.01 | -0.42 | 2.4 | 2.4049999 | 2.36 | 1610603 |
| 1737675300 | 2.39 | 0 | 0.00 | 2.39 | 2.39 | 2.39 | 0 |
| 1737588900 | 2.39 | 0.02 | 0.84 | 2.395 | 2.4 | 2.3111 | 2964283 |
| 1737502500 | 2.37 | 0.3 | 14.49 | 2.08 | 2.37 | 2.08 | 5490785 |
| 1737156900 | 2.07 | 0.14 | 7.25 | 1.95 | 2.09 | 1.92 | 6518088 |
| 1737070500 | 1.93 | -0.01 | -0.52 | 1.95 | 1.95 | 1.9 | 1398980 |
| 1736984100 | 1.94 | 0.05 | 2.65 | 1.93 | 2 | 1.9 | 1974055 |
| 1736897700 | 1.89 | 0.02 | 1.07 | 1.9 | 1.92 | 1.86 | 2196264 |
| 1736811300 | 1.87 | 0.12 | 6.86 | 1.74 | 1.975 | 1.715 | 3968628 |
| 1736552100 | 1.75 | -0.04 | -2.23 | 1.755 | 1.77 | 1.73 | 2220028 |
| 1736379300 | 1.79 | -0.07 | -3.76 | 1.86 | 1.86 | 1.78 | 1507755 |
| 1736292900 | 1.86 | -0.01 | -0.53 | 1.88 | 1.905 | 1.84 | 2002226 |
| 1736206500 | 1.87 | -0.05 | -2.60 | 1.92 | 1.9288 | 1.86 | 1810587 |
| 1735947300 | 1.92 | 0.02 | 1.05 | 1.91 | 1.94 | 1.87 | 1921820 |
| 1735860900 | 1.9 | 0 | 0.00 | 1.9 | 1.94 | 1.87 | 1795411 |
| 1735688100 | 1.9 | 0.05 | 2.70 | 1.88 | 1.92 | 1.835 | 1782482 |
| 1735601700 | 1.85 | -0.1 | -5.13 | 1.93 | 1.94 | 1.85 | 2240103 |
| 1735342500 | 1.95 | 0.02 | 1.04 | 1.94 | 1.975 | 1.91 | 1611989 |
| 1735256100 | 1.93 | 0.07 | 3.76 | 1.86 | 1.93 | 1.85 | 1662429 |
| 1735077840 | 1.86 | 0.01 | 0.54 | 1.86 | 1.87 | 1.83 | 513303 |
| 1734996900 | 1.85 | 0.02 | 1.09 | 1.88 | 1.88 | 1.81 | 1556293 |
| 1734737700 | 1.83 | 0.04 | 2.23 | 1.76 | 1.87 | 1.75 | 5665547 |
| 1734651300 | 1.79 | 0.03 | 1.70 | 1.76 | 1.82 | 1.745 | 1555311 |
| 1734564900 | 1.76 | -0.11 | -5.88 | 1.88 | 1.9 | 1.74 | 2633431 |
| 1734478500 | 1.87 | 0.03 | 1.63 | 1.86 | 1.89 | 1.815 | 1482978 |
| 1734392100 | 1.84 | -0.01 | -0.54 | 1.831 | 1.9 | 1.81 | 1793770 |
| 1734132900 | 1.85 | 0.03 | 1.65 | 1.8 | 1.86 | 1.79 | 1724001 |
| 1734046500 | 1.82 | -0.1 | -5.21 | 1.875 | 1.92 | 1.82 | 2373099 |
| 1733960100 | 1.92 | -0.06 | -3.03 | 1.95 | 1.95 | 1.86 | 3024783 |
| 1733873700 | 1.98 | -0.06 | -2.94 | 2.02 | 2.05 | 1.97 | 1914684 |
| 1733787300 | 2.04 | -0.01 | -0.49 | 2.06 | 2.08 | 2.0299999 | 1616152 |
| 1733528100 | 2.05 | 0.03 | 1.49 | 2.0099999 | 2.0888 | 2.0011 | 1520879 |
| 1733441700 | 2.02 | -0.01 | -0.49 | 2.04 | 2.04 | 1.99 | 1238221 |
| 1733355300 | 2.0299999 | -0.01 | -0.49 | 2.005 | 2.06 | 1.99 | 1534210 |
| 1733268900 | 2.04 | -0.09 | -4.23 | 2.11 | 2.17 | 2.0099999 | 3293235 |
| 1733182500 | 2.13 | 0.07 | 3.40 | 2.11 | 2.16 | 2.04 | 2400913 |
| 1732917840 | 2.06 | 0 | 0.00 | 2.07 | 2.13 | 2.06 | 2070535 |
| 1732750500 | 2.06 | 0.01 | 0.49 | 2.0682 | 2.08 | 2.0299999 | 1592671 |
| 1732664100 | 2.05 | 0.12 | 6.22 | 1.91 | 2.1 | 1.9 | 3880510 |
| 1732577700 | 1.93 | 0.05 | 2.66 | 1.91 | 1.97 | 1.88 | 2498109 |
| 1732318500 | 1.88 | 0.06 | 3.30 | 1.83 | 1.8995 | 1.812 | 1918891 |
| 1732232100 | 1.82 | 0.03 | 1.68 | 1.8 | 1.83 | 1.75 | 1433395 |
| 1732145700 | 1.79 | -0.03 | -1.65 | 1.81 | 1.82 | 1.78 | 1106638 |
| 1732059300 | 1.82 | 0.02 | 1.11 | 1.8 | 1.82 | 1.76 | 1165845 |
| 1731972900 | 1.8 | 0.01 | 0.56 | 1.78 | 1.84 | 1.77 | 1320238 |
| 1731713700 | 1.79 | -0.07 | -3.76 | 1.835 | 1.855 | 1.76 | 2440281 |
| 1731627300 | 1.86 | -0.06 | -3.13 | 1.945 | 1.95 | 1.86 | 1549305 |
| 1731540900 | 1.92 | -0.03 | -1.54 | 1.95 | 1.9833 | 1.89 | 2086487 |
| 1731454500 | 1.95 | -0.04 | -2.01 | 1.97 | 2 | 1.88 | 2284990 |
| 1731368100 | 1.99 | 0.05 | 2.58 | 1.92 | 2.02 | 1.9 | 2826302 |
| 1731108900 | 1.94 | 0.08 | 4.02 | 1.85 | 1.95 | 1.785 | 2724446 |
| 1731022500 | 1.865 | -0.14 | -6.75 | 1.73 | 1.91 | 1.67 | 4479817 |
| 1730936100 | 2 | 0.14 | 7.53 | 1.895 | 2.0099999 | 1.85 | 4488661 |
| 1730849700 | 1.86 | 0.01 | 0.54 | 1.825 | 1.86 | 1.78 | 2435691 |
| 1730763300 | 1.85 | 0.16 | 9.47 | 1.72 | 1.85 | 1.7 | 3319711 |
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
