Premium
Alkermes PLC (ALKS)
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 | -1.04 | -3.02765647744 | 34.35 | 35.41 | 33.22 | 2058920 | 34.40012833 | CS |
| 4 | -1.34 | -3.86724386724 | 34.65 | 35.68 | 33.01 | 1727928 | 34.43392098 | CS |
| 12 | 4.21 | 14.4673539519 | 29.1 | 36.45 | 27.7 | 1707017 | 32.91927333 | CS |
| 26 | 6.69 | 25.1314800902 | 26.62 | 36.45 | 25.67 | 1692241 | 30.56647155 | CS |
| 52 | 5.86 | 21.3479052823 | 27.45 | 36.45 | 22.9 | 1745088 | 27.97394597 | CS |
| 156 | 6.06 | 22.2385321101 | 27.25 | 36.45 | 21.75 | 1720478 | 27.58072466 | CS |
| 260 | 19.21 | 136.241134752 | 14.1 | 36.45 | 13.03 | 1594605 | 25.49986977 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1742942100 | 33.88 | -0.91 | -2.62 | 34.7 | 34.89 | 33.71 | 1407722 |
| 1742855700 | 34.79 | 0.19 | 0.55 | 34.83 | 35.41 | 34.71 | 1303672 |
| 1742596500 | 34.6 | 0.68 | 2.00 | 33.79 | 34.73 | 33.7 | 4660688 |
| 1742510100 | 33.92 | -0.42 | -1.22 | 34.03 | 34.55 | 33.71 | 1267775 |
| 1742423700 | 34.34 | -0.05 | -0.15 | 34.35 | 35.01 | 34.08 | 1652499 |
| 1742337300 | 34.39 | 0.02 | 0.06 | 33.96 | 34.67 | 33.69 | 985464 |
| 1742250900 | 34.37 | 0.34 | 1.00 | 34 | 34.52 | 33.695 | 927669 |
| 1741991700 | 34.03 | 0.41 | 1.22 | 33.52 | 34.475 | 33.2601 | 1986255 |
| 1741905300 | 33.62 | 0.21 | 0.63 | 33.08 | 34 | 33.009999 | 1549286 |
| 1741818900 | 33.409999 | -0.85 | -2.48 | 34.36 | 34.52 | 33.32 | 1318544 |
| 1741732500 | 34.26 | -0.98 | -2.78 | 35.58 | 35.58 | 34.15 | 2687030 |
| 1741646100 | 35.24 | 0.89 | 2.59 | 34.1 | 35.37 | 33.95 | 1851861 |
| 1741390500 | 34.35 | -0.3 | -0.87 | 34.71 | 35.35 | 34.31 | 1875848 |
| 1741304100 | 34.65 | -0.63 | -1.79 | 35.06 | 35.3 | 34.58 | 1400463 |
| 1741217700 | 35.28 | -0.12 | -0.34 | 35.435 | 35.68 | 34.855 | 1400989 |
| 1741131300 | 35.4 | 1.29 | 3.78 | 34.68 | 35.59 | 33.67 | 2380082 |
| 1741044900 | 34.11 | -0.22 | -0.64 | 34.32 | 34.89 | 33.61 | 1497840 |
| 1740785700 | 34.33 | 0.29 | 0.85 | 34.24 | 34.4 | 33.73 | 1755175 |
| 1740699300 | 34.04 | -0.76 | -2.17 | 34.61 | 35.14 | 33.97 | 1322516 |
| 1740612900 | 34.795 | -0.14 | -0.39 | 34.59 | 35.24 | 34.45 | 1121808 |
| 1740526500 | 34.93 | -0.59 | -1.66 | 35.26 | 35.69 | 34.8405 | 1789306 |
| 1740440100 | 35.52 | 0.2 | 0.57 | 35.15 | 35.59 | 34.92 | 1680270 |
| 1740180900 | 35.32 | -0.18 | -0.51 | 35.79 | 35.79 | 35.09 | 1062582 |
| 1740094500 | 35.5 | -0.34 | -0.95 | 35.83 | 35.83 | 35.22 | 1242167 |
| 1740008100 | 35.84 | -0.06 | -0.17 | 35.64 | 36.22 | 35.61 | 1680640 |
| 1739921700 | 35.9 | 0.01 | 0.03 | 35.91 | 36.45 | 35.63 | 2146785 |
| 1739576100 | 35.89 | -0.11 | -0.31 | 36.14 | 36.245 | 35.23 | 2603454 |
| 1739489700 | 36 | 2.5 | 7.46 | 33.62 | 36.06 | 33.13 | 4006560 |
| 1739403300 | 33.5 | 1.54 | 4.82 | 32.185 | 33.7267 | 31.33 | 3554864 |
| 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 |
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
