Premium
Alkermes PLC (ALKS)
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 | 0.6 | 1.91326530612 | 31.36 | 32.03 | 31.005 | 2194115 | 31.64034591 | CS |
| 4 | 2.88 | 9.90371389271 | 29.08 | 32.17 | 28.28 | 1616921 | 31.05533477 | CS |
| 12 | 4.54 | 16.5572574763 | 27.42 | 32.25 | 27.365 | 1560547 | 30.08438211 | CS |
| 26 | 5.79 | 22.1245701185 | 26.17 | 32.25 | 25.645 | 1614218 | 28.71861685 | CS |
| 52 | 4.6 | 16.8128654971 | 27.36 | 32.88 | 22.9 | 1807286 | 27.36287481 | CS |
| 156 | 8.5 | 36.231884058 | 23.46 | 33.71 | 21.75 | 1699295 | 27.19718347 | CS |
| 260 | 12.82 | 66.9801462905 | 19.14 | 33.71 | 11.98 | 1607101 | 24.96815893 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739316900 | 31.96 | 0.73 | 2.34 | 31.2 | 32.03 | 31.05 | 4478474 |
| 1739230500 | 31.23 | -0.34 | -1.08 | 31.59 | 31.8 | 31.005 | 1751551 |
| 1738971300 | 31.57 | 0.18 | 0.57 | 31.365 | 31.85 | 31.19 | 2075947 |
| 1738884900 | 31.39 | -0.08 | -0.25 | 31.53 | 31.62 | 31.22 | 1468272 |
| 1738798500 | 31.47 | 0.17 | 0.54 | 31.36 | 31.7 | 31.31 | 1150535 |
| 1738712100 | 31.3 | 0.54 | 1.76 | 30.9 | 31.55 | 30.79 | 1114741 |
| 1738625700 | 30.76 | -0.77 | -2.44 | 31.11 | 31.18 | 30.32 | 1197603 |
| 1738366500 | 31.53 | -0.38 | -1.19 | 31.69 | 31.97 | 31.46 | 1934097 |
| 1738280100 | 31.91 | 0.35 | 1.11 | 31.67 | 32.17 | 31.67 | 984008 |
| 1738193700 | 31.56 | 0.31 | 0.99 | 30.88 | 31.62 | 30.88 | 829782 |
| 1738107300 | 31.25 | -0.27 | -0.86 | 31.57 | 31.8 | 31.13 | 1686199 |
| 1738020900 | 31.52 | 0.33 | 1.06 | 31.425 | 31.855 | 31.145 | 1390169 |
| 1737761700 | 31.19 | 0.98 | 3.24 | 31.52 | 31.735 | 30.97 | 1665409 |
| 1737675300 | 30.21 | 0 | 0.00 | 30.21 | 30.21 | 30.21 | 0 |
| 1737588900 | 30.21 | 0.11 | 0.37 | 29.93 | 30.39 | 29.93 | 1108087 |
| 1737502500 | 30.1 | 0.63 | 2.14 | 29.81 | 30.15 | 29.79 | 1465799 |
| 1737156900 | 29.47 | -0.28 | -0.94 | 29.98 | 30.04 | 29.27 | 1098336 |
| 1737070500 | 29.75 | 0.7 | 2.41 | 29.02 | 30 | 28.91 | 2240290 |
| 1736984100 | 29.05 | 0.55 | 1.93 | 29.08 | 29.25 | 28.28 | 1336538 |
| 1736897700 | 28.5 | 0.15 | 0.53 | 28.4 | 28.76 | 28.4 | 1198663 |
| 1736811300 | 28.35 | 0.27 | 0.96 | 27.78 | 28.51 | 27.7 | 1100704 |
| 1736552100 | 28.08 | -0.34 | -1.20 | 28.1 | 28.46 | 27.9 | 1272455 |
| 1736379300 | 28.42 | -0.12 | -0.42 | 28.4 | 28.57 | 28.095 | 1608889 |
| 1736292900 | 28.54 | 0.07 | 0.25 | 28.37 | 28.82 | 28.165 | 1369608 |
| 1736206500 | 28.47 | -0.57 | -1.96 | 28.84 | 29 | 28.36 | 1471432 |
| 1735947300 | 29.04 | 0.29 | 1.01 | 28.74 | 29.28 | 28.66 | 1175231 |
| 1735860900 | 28.75 | -0.01 | -0.03 | 28.9741 | 29.36 | 28.66 | 1057290 |
| 1735688100 | 28.76 | -0.02 | -0.07 | 28.94 | 29.29 | 28.47 | 1264446 |
| 1735601700 | 28.78 | -0.77 | -2.61 | 29.395 | 29.41 | 28.78 | 1005517 |
| 1735342500 | 29.55 | -0.26 | -0.87 | 29.41 | 29.93 | 29.41 | 838878 |
| 1735256100 | 29.81 | 0.16 | 0.54 | 29.54 | 29.929 | 29.33 | 771364 |
| 1735077840 | 29.65 | 0.15 | 0.51 | 29.51 | 29.75 | 29.26 | 417111 |
| 1734996900 | 29.5 | -0.21 | -0.71 | 29.63 | 29.84 | 29.18 | 1336917 |
| 1734737700 | 29.71 | -0.26 | -0.87 | 29.85 | 30.37 | 29.53 | 4441619 |
| 1734651300 | 29.97 | -0.1 | -0.33 | 30.11 | 30.42 | 29.73 | 1448017 |
| 1734564900 | 30.07 | -0.68 | -2.21 | 30.91 | 31.035 | 29.65 | 2991638 |
| 1734478500 | 30.75 | 0.08 | 0.26 | 30.64 | 31.18 | 30.2794 | 2266008 |
| 1734392100 | 30.67 | 0.16 | 0.52 | 30.29 | 30.99 | 30.26 | 2331624 |
| 1734132900 | 30.51 | 0.01 | 0.03 | 30.12 | 30.62 | 30.09 | 1473650 |
| 1734046500 | 30.5 | -0.44 | -1.42 | 30.82 | 30.99 | 30.46 | 913401 |
| 1733960100 | 30.94 | 0.34 | 1.11 | 31 | 31.15 | 30.36 | 1377369 |
| 1733873700 | 30.6 | -0.71 | -2.27 | 31.42 | 31.51 | 30.55 | 1540070 |
| 1733787300 | 31.31 | -0.15 | -0.48 | 31.69 | 32.25 | 31.29 | 1682050 |
| 1733528100 | 31.46 | 0.27 | 0.87 | 31.35 | 32 | 31.05 | 1482982 |
| 1733441700 | 31.19 | 0.13 | 0.42 | 31.43 | 31.54 | 31.02 | 1738447 |
| 1733355300 | 31.06 | 1.58 | 5.36 | 29.505 | 31.24 | 29.505 | 1804088 |
| 1733268900 | 29.48 | 0.11 | 0.37 | 29.285 | 29.55 | 29.06 | 1032573 |
| 1733182500 | 29.37 | 0.35 | 1.21 | 29 | 29.43 | 28.76 | 1068797 |
| 1732917840 | 29.02 | -0.3 | -1.02 | 29.28 | 29.31 | 28.9 | 542660 |
| 1732750500 | 29.32 | 0.07 | 0.24 | 29.03 | 29.5 | 29.03 | 931463 |
| 1732664100 | 29.25 | -0.11 | -0.37 | 29.43 | 29.685 | 28.691 | 1462115 |
| 1732577700 | 29.36 | 0.58 | 2.02 | 28.855 | 29.75 | 28.8501 | 2001496 |
| 1732318500 | 28.78 | 1.08 | 3.90 | 27.74 | 29.13 | 27.65 | 2140567 |
| 1732232100 | 27.7 | -0.21 | -0.75 | 28.055 | 28.065 | 27.49 | 1866953 |
| 1732145700 | 27.91 | 0.43 | 1.56 | 27.395 | 28.29 | 27.395 | 1687353 |
| 1732059300 | 27.48 | -0.07 | -0.25 | 27.11 | 27.74 | 27.11 | 1360975 |
| 1731972900 | 27.55 | -0.64 | -2.27 | 28.18 | 28.47 | 27.42 | 1520056 |
| 1731713700 | 28.19 | -0.16 | -0.56 | 28.41 | 28.41 | 27.63 | 2052391 |
| 1731627300 | 28.35 | -0.89 | -3.04 | 29.18 | 29.3 | 28.285 | 1140017 |
| 1731540900 | 29.24 | 0.01 | 0.03 | 29.235 | 29.5 | 28.93 | 1514715 |
| 1731454500 | 29.23 | -0.85 | -2.81 | 30 | 30.3 | 29.13 | 1535869 |
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
