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 | 2.44 | 4.62296324365 | 52.78 | 55.368 | 50.96 | 1998376 | 53.3086663 | CS |
| 4 | 11.87 | 27.3817762399 | 43.35 | 55.368 | 43.03 | 2863459 | 49.13520477 | CS |
| 12 | 21.49 | 63.7118292321 | 33.73 | 55.368 | 32.835 | 2268211 | 41.94215622 | CS |
| 26 | 26.22 | 90.4137931034 | 29 | 55.368 | 27 | 2328898 | 36.30732211 | CS |
| 52 | 26.44 | 91.8693537179 | 28.78 | 55.368 | 25.165 | 2213853 | 32.85528626 | CS |
| 156 | 25.09 | 83.2724858945 | 30.13 | 55.368 | 22.01 | 1987020 | 29.84697321 | CS |
| 260 | 29.61 | 115.618898868 | 25.61 | 55.368 | 21.24 | 1756985 | 28.89810246 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783377300 | 55.14 | 0.56 | 1.03 | 54.03 | 55.368 | 53.41 | 1747127 |
| 1783031700 | 54.58 | 2.86 | 5.53 | 52.5 | 54.69 | 51.72 | 1653758 |
| 1782945300 | 51.72 | -0.68 | -1.29 | 52.33 | 52.6999 | 50.96 | 1638417 |
| 1782858900 | 52.395 | -0.14 | -0.26 | 52.78 | 53.35 | 51.845 | 2954200 |
| 1782772500 | 52.53 | -2.55 | -4.63 | 53.94 | 54.45 | 52.23 | 2940814 |
| 1782513300 | 55.08 | 2.25 | 4.26 | 52.87 | 55.275 | 52.385 | 7563534 |
| 1782426900 | 52.83 | 2.38 | 4.72 | 50.7 | 53.688 | 50.01 | 3249426 |
| 1782340500 | 50.45 | 2.38 | 4.95 | 48.94 | 51.73 | 48.875 | 3726499 |
| 1782254100 | 48.07 | 2.05 | 4.45 | 46 | 48.315 | 45.47 | 2451815 |
| 1782167700 | 46.02 | 1.03 | 2.29 | 45.4 | 46.63 | 45.005 | 3226763 |
| 1781822100 | 44.99 | 0.48 | 1.08 | 45.25 | 45.76 | 43.98 | 7751376 |
| 1781735700 | 44.51 | 0.42 | 0.95 | 44.185 | 45.405 | 44.03 | 1417855 |
| 1781649300 | 44.09 | -0.27 | -0.61 | 44.58 | 44.755 | 43.43 | 1420954 |
| 1781562900 | 44.36 | 0.08 | 0.18 | 43.87 | 44.41 | 43.34 | 1822193 |
| 1781303700 | 44.28 | -0.64 | -1.42 | 45.1 | 45.71 | 44.22 | 1523275 |
| 1781217300 | 44.92 | 1.08 | 2.46 | 44.09 | 45.76 | 44.02 | 2261211 |
| 1781130900 | 43.84 | -0.45 | -1.02 | 44.37 | 45.38 | 43.79 | 1659707 |
| 1781044500 | 44.29 | 1.84 | 4.33 | 43.35 | 44.93 | 43.03 | 2533330 |
| 1780958100 | 42.45 | -0.35 | -0.82 | 42.77 | 43.78 | 42.1907 | 1292183 |
| 1780698900 | 42.8 | -0.58 | -1.34 | 43.38 | 43.69 | 42.55 | 1312056 |
| 1780612500 | 43.38 | 0.62 | 1.45 | 43.05 | 44.57 | 43.05 | 2307314 |
| 1780526100 | 42.76 | 1.44 | 3.48 | 41.32 | 42.87 | 40.62 | 2000519 |
| 1780439700 | 41.32 | -0.95 | -2.25 | 41.61 | 41.94 | 40.83 | 2146097 |
| 1780353300 | 42.27 | 0.08 | 0.19 | 42.19 | 42.805 | 41.365 | 2406141 |
| 1780094100 | 42.19 | 2.25 | 5.63 | 40 | 42.83 | 39.64 | 4269487 |
| 1780007700 | 39.94 | 1.85 | 4.86 | 38 | 40.79 | 37.8 | 2913361 |
| 1779921300 | 38.09 | 0.74 | 1.98 | 37.26 | 38.12 | 37.26 | 2246887 |
| 1779834900 | 37.35 | 0.55 | 1.49 | 36.8 | 37.5 | 36.49 | 1122925 |
| 1779489300 | 36.8 | -0.15 | -0.41 | 36.91 | 37.26 | 36.58 | 907783 |
| 1779402900 | 36.95 | -0.03 | -0.08 | 36.64 | 37.5 | 36.25 | 1692674 |
| 1779316500 | 36.98 | -0.02 | -0.05 | 37.21 | 37.94 | 36.88 | 1817907 |
| 1779230100 | 37 | -0.19 | -0.51 | 37.06 | 37.35 | 36.31 | 2154206 |
| 1779143700 | 37.19 | -0.29 | -0.77 | 38.015 | 38.015 | 36.98 | 1571919 |
| 1778884500 | 37.48 | -0.88 | -2.29 | 38.25 | 38.575 | 37.36 | 1315723 |
| 1778798100 | 38.36 | -0.55 | -1.41 | 38.85 | 39.12 | 38.205 | 1740080 |
| 1778711700 | 38.91 | 0.62 | 1.62 | 38.5 | 39.56 | 38.01 | 3229003 |
| 1778625300 | 38.29 | 2.82 | 7.95 | 36 | 38.46 | 35.51 | 4026554 |
| 1778538900 | 35.47 | 0.48 | 1.37 | 35.22 | 35.9 | 35.205 | 2323409 |
| 1778279700 | 34.99 | -0.41 | -1.16 | 35.77 | 35.93 | 34.8715 | 2317747 |
| 1778193300 | 35.4 | 0.08 | 0.23 | 35.32 | 36.3199 | 35.25 | 2089290 |
| 1778106900 | 35.32 | -0.93 | -2.57 | 36.31 | 36.6 | 34.93 | 2960770 |
| 1778020500 | 36.25 | 2.08 | 6.09 | 35.25 | 36.555 | 34.07 | 2614370 |
| 1777934100 | 34.17 | 0.79 | 2.37 | 33.2 | 34.49 | 33.2 | 2860390 |
| 1777674900 | 33.38 | -0.33 | -0.96 | 33.42 | 33.9 | 33.119999 | 1193247 |
| 1777588500 | 33.705 | -0.01 | -0.01 | 33.89 | 34.4 | 33.575 | 1652359 |
| 1777502100 | 33.71 | -0.43 | -1.26 | 33.76 | 34.3 | 33.5 | 2732114 |
| 1777415700 | 34.14 | 0.41 | 1.22 | 33.98 | 34.45 | 33.72 | 1734780 |
| 1777329300 | 33.73 | 0.42 | 1.26 | 33.31 | 34.29 | 32.835 | 1746049 |
| 1777070100 | 33.31 | -0.6 | -1.77 | 34.03 | 34.33 | 33.299999 | 912644 |
| 1776983700 | 33.91 | 0.17 | 0.50 | 33.66 | 34.16 | 33.65 | 1109427 |
| 1776897300 | 33.74 | 0.22 | 0.66 | 33.52 | 33.795 | 33.22 | 1350054 |
| 1776810900 | 33.52 | -0.71 | -2.07 | 34.43 | 34.43 | 33.46 | 1255735 |
| 1776724500 | 34.23 | -0.3 | -0.87 | 34.49 | 34.87 | 34.115 | 1124407 |
| 1776465300 | 34.53 | 0.77 | 2.27 | 34.52 | 34.72 | 34.11 | 2228891 |
| 1776378900 | 33.765 | 0.55 | 1.64 | 33.06 | 34 | 33.06 | 1602030 |
| 1776292500 | 33.22 | -0.65 | -1.92 | 33.905 | 34.086602 | 32.96 | 1613471 |
| 1776206100 | 33.87 | 0.12 | 0.36 | 33.73 | 34.23 | 33.635 | 1837503 |
| 1776119700 | 33.75 | 0.39 | 1.17 | 32.78 | 33.8 | 32.759999 | 2182830 |
| 1775860500 | 33.36 | -1.56 | -4.47 | 35.009 | 35.25 | 33.34 | 1991924 |
| 1775774100 | 34.92 | 0.15 | 0.43 | 35 | 35.45 | 34.44 | 2033504 |
| 1775687700 | 34.77 | 1.75 | 5.30 | 33.735 | 34.79 | 33.68 | 3206546 |
| 1775601300 | 33.02 | -1.06 | -3.11 | 33.86 | 33.99 | 32.47 | 2140247 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
