Premium
Alnylam Pharmaceuticals Inc (ALNY)
NASDAQ
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.125 | 0.4511368649 | 249.37 | 256.02 | 247.38 | 635015 | 253.35602103 | CS |
| 4 | -17.975 | -6.6953477111 | 268.47 | 286.58 | 229.855 | 889381 | 254.50006314 | CS |
| 12 | -0.635 | -0.252857085971 | 251.13 | 304.39 | 229.855 | 784683 | 269.72712668 | CS |
| 26 | 101.295 | 67.8920911528 | 149.2 | 304.39 | 147.25 | 976040 | 250.37164374 | CS |
| 52 | 79.685 | 46.6512499268 | 170.81 | 304.39 | 141.975 | 843533 | 213.55527527 | CS |
| 156 | 66.925 | 36.4574821594 | 183.57 | 304.39 | 117.58 | 812073 | 194.31736926 | CS |
| 260 | 132.765 | 112.770746624 | 117.73 | 304.39 | 84.97 | 740434 | 177.76848224 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733182500 | 253.01 | -0.06 | -0.02 | 252.37 | 255.29 | 252 | 510597 |
| 1732917840 | 253.07 | -0.67 | -0.26 | 250.59 | 254.18 | 250.01 | 325553 |
| 1732750500 | 253.74 | 0.39 | 0.15 | 253.98 | 256.02 | 250.27 | 718081 |
| 1732664100 | 253.35 | 2.37 | 0.94 | 249.37 | 253.74 | 247.755 | 985827 |
| 1732577700 | 250.98 | 6.09 | 2.49 | 247.36 | 255.46 | 247.36 | 1209746 |
| 1732318500 | 244.89 | -1.91 | -0.77 | 248.9 | 248.9 | 243.35 | 525567 |
| 1732232100 | 246.8 | -1.99 | -0.80 | 247.46 | 250.71 | 245.32 | 687263 |
| 1732145700 | 248.79 | 14.52 | 6.20 | 234.08 | 249.1 | 234.08 | 1058671 |
| 1732059300 | 234.27 | 2 | 0.86 | 232.19 | 235.94 | 231.23 | 830596 |
| 1731972900 | 232.27 | -3.29 | -1.40 | 235.8 | 242.49 | 229.855 | 1561755 |
| 1731713700 | 235.56 | -22.35 | -8.67 | 253.11 | 254.17 | 234.88 | 1761228 |
| 1731627300 | 257.91 | -6.69 | -2.53 | 262.18 | 262.825 | 256.75 | 648226 |
| 1731540900 | 264.6 | -4.35 | -1.62 | 269.2 | 271.08 | 264.31 | 651359 |
| 1731454500 | 268.95 | -10.87 | -3.88 | 268.22 | 270.77 | 264.11 | 1088811 |
| 1731368100 | 279.82 | 2.39 | 0.86 | 278.38 | 286.58 | 276.1 | 907136 |
| 1731108900 | 277.43 | 5.21 | 1.91 | 271.63 | 279.505 | 270.98 | 848533 |
| 1731022500 | 272.22 | -0.79 | -0.29 | 273.01 | 275.07 | 270.04 | 607439 |
| 1730936100 | 273.01 | 7.72 | 2.91 | 266.20999 | 278.20999 | 265.565 | 1368944 |
| 1730849700 | 265.29 | -4.66 | -1.73 | 268.47 | 269.56 | 264.23 | 966724 |
| 1730763300 | 269.95 | -3.96 | -1.45 | 268.82 | 272.92 | 263.6709 | 781672 |
| 1730500500 | 273.91 | 7.32 | 2.75 | 267.05 | 274.02999 | 264 | 876077 |
| 1730414100 | 266.58999 | -14.9 | -5.29 | 275.41 | 276 | 263.64999 | 1569052 |
| 1730327700 | 281.49 | -3.2 | -1.12 | 284.1 | 287.87 | 281.49 | 976404 |
| 1730241300 | 284.69 | -2.22 | -0.77 | 285.93 | 287.02 | 282.21589 | 701862 |
| 1730154900 | 286.91 | 2.05 | 0.72 | 288.35 | 290.9425 | 285.845 | 521372 |
| 1729895700 | 284.86 | -8.83 | -3.01 | 293.69 | 293.74 | 283.77999 | 1168530 |
| 1729809300 | 293.69 | -1.18 | -0.40 | 293.92 | 301.045 | 293.45 | 626725 |
| 1729722900 | 294.87 | -1.61 | -0.54 | 296.48 | 299.17 | 292.2 | 578713 |
| 1729636500 | 296.48 | 4.47 | 1.53 | 292.1 | 297.505 | 291.89999 | 447929 |
| 1729550100 | 292.01 | -3.92 | -1.32 | 294.33 | 295.385 | 288.33999 | 1381650 |
| 1729290900 | 295.93 | -0.82 | -0.28 | 296.5 | 298.94 | 295.51 | 968696 |
| 1729204500 | 296.75 | -3.8 | -1.26 | 299.14999 | 304.39 | 296.58999 | 1205434 |
| 1729118100 | 300.55 | 13.19 | 4.59 | 286.39 | 301.87 | 286.39 | 1258116 |
| 1729031700 | 287.36 | 4.04 | 1.43 | 284.85 | 289.67 | 283.7534 | 850339 |
| 1728945300 | 283.32 | -1 | -0.35 | 284.08999 | 285.72 | 280.8247 | 856193 |
| 1728686100 | 284.32 | 5.7 | 2.05 | 278.8 | 286.02 | 278.26 | 618110 |
| 1728599700 | 278.62 | 7.72 | 2.85 | 270.5 | 282.45 | 269 | 782746 |
| 1728513300 | 270.89999 | -0.29 | -0.11 | 272 | 273.225 | 269 | 431646 |
| 1728426900 | 271.19 | 4.42 | 1.66 | 266 | 274.6 | 264.72 | 620525 |
| 1728340500 | 266.77 | -1.22 | -0.46 | 268.55 | 268.55 | 264.14999 | 589255 |
| 1728081300 | 267.99 | -1.54 | -0.57 | 269.01 | 270.94 | 264.56 | 409942 |
| 1727994900 | 269.52999 | -2.02 | -0.74 | 271.55 | 272.49 | 268.35 | 678440 |
| 1727908500 | 271.55 | -4.51 | -1.63 | 275.62 | 276.5 | 264.83999 | 552825 |
| 1727822100 | 276.06 | 1.03 | 0.37 | 274.88 | 277.94 | 268.13 | 601529 |
| 1727735700 | 275.02999 | 0.12 | 0.04 | 275.5 | 277.83999 | 272.55 | 849758 |
| 1727476500 | 274.91 | 0.34 | 0.12 | 274.02999 | 276.07 | 271.48 | 459400 |
| 1727390100 | 274.57 | 1.84 | 0.67 | 273 | 278.24 | 270.83499 | 548759 |
| 1727303700 | 272.73 | 1.73 | 0.64 | 267.22 | 275.1099 | 267.22 | 680094 |
| 1727217300 | 271 | -0.83 | -0.31 | 271.56 | 271.6594 | 267.13 | 489551 |
| 1727130900 | 271.83 | -2.05 | -0.75 | 275.22 | 275.74 | 270.97 | 571383 |
| 1726871700 | 273.88 | -2.45 | -0.89 | 275.39 | 275.39 | 270.17 | 919655 |
| 1726785300 | 276.33 | 3.18 | 1.16 | 276.52999 | 279.85 | 273.52999 | 603867 |
| 1726698900 | 273.14999 | -1.31 | -0.48 | 275.55 | 277.58499 | 271.38 | 655926 |
| 1726612500 | 274.45999 | 4.09 | 1.51 | 271.20999 | 274.5699 | 270.14999 | 758107 |
| 1726526100 | 270.37 | 5.1 | 1.92 | 266.66 | 271.1648 | 264.37 | 485231 |
| 1726266900 | 265.27 | 3.54 | 1.35 | 261 | 265.52 | 259.00599 | 435996 |
| 1726180500 | 261.73 | -0.18 | -0.07 | 260.42 | 266.8 | 259.99 | 529910 |
| 1726094100 | 261.91 | 5.7 | 2.22 | 256.75 | 263.64999 | 256.11 | 652248 |
| 1726007700 | 256.20999 | 3.05 | 1.20 | 251.13 | 257 | 249.893 | 599701 |
| 1725921300 | 253.16 | 6.38 | 2.59 | 246.65 | 255.48 | 246.65 | 856188 |
| 1725662100 | 246.78 | -4.7 | -1.87 | 251.48 | 253.44 | 244.88 | 682405 |
| 1725575700 | 251.48 | -1.66 | -0.66 | 251.86 | 255.24 | 249.95 | 508886 |
| 1725489300 | 253.14 | -0.64 | -0.25 | 253.51 | 255.155 | 248.1801 | 1008458 |
| 1725402900 | 253.78 | -8.91 | -3.39 | 260.44 | 263.095 | 252.76 | 1621214 |
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
