Premium
Alnylam Pharmaceuticals Inc (ALNY)
NASDAQ
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -7.05 | -2.92131106783 | 241.33 | 243.61 | 232.25 | 372026 | 235.65679529 | CS |
| 4 | -17.32 | -6.8839427663 | 251.6 | 258.12 | 232.25 | 593686 | 244.59858818 | CS |
| 12 | -44.52 | -15.9684361549 | 278.8 | 304.39 | 229.855 | 778392 | 262.88474885 | CS |
| 26 | -13.02 | -5.26486049333 | 247.3 | 304.39 | 229.855 | 806043 | 262.56339749 | CS |
| 52 | 40.32 | 20.7877912972 | 193.96 | 304.39 | 141.975 | 841587 | 217.05272941 | CS |
| 156 | 63.22 | 36.9577925874 | 171.06 | 304.39 | 117.58 | 800224 | 195.86371835 | CS |
| 260 | 120.05 | 105.094983805 | 114.23 | 304.39 | 84.97 | 739148 | 179.48698501 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735947300 | 234.28 | 0.66 | 0.28 | 232.59 | 235.525 | 232.345 | 411014 |
| 1735860900 | 233.62 | -1.69 | -0.72 | 237.92 | 239.99 | 232.25 | 392740 |
| 1735688100 | 235.31 | -0.7 | -0.30 | 237.26 | 238.44 | 235.16 | 370102 |
| 1735601700 | 236.01 | -1.96 | -0.82 | 235.73 | 236.95 | 233 | 382344 |
| 1735342500 | 237.97 | -4.53 | -1.87 | 241.33 | 243.61 | 237.15 | 342916 |
| 1735256100 | 242.5 | -0.75 | -0.31 | 241.78 | 244.82 | 240.43 | 358601 |
| 1735077840 | 243.25 | 0.99 | 0.41 | 241.7 | 243.895 | 236.7 | 253070 |
| 1734996900 | 242.26 | -3.18 | -1.30 | 244.63 | 244.64 | 237.12 | 717957 |
| 1734737700 | 245.44 | 6.57 | 2.75 | 239.45 | 247.21 | 235.93 | 1661933 |
| 1734651300 | 238.87 | 0.95 | 0.40 | 238.11 | 242.87 | 233.41 | 975184 |
| 1734564900 | 237.92 | -8.66 | -3.51 | 245.67 | 247.05 | 237.25 | 543216 |
| 1734478500 | 246.58 | 2.59 | 1.06 | 242.7 | 249.58 | 240.4186 | 634403 |
| 1734392100 | 243.99 | -1.45 | -0.59 | 246.44 | 247.9275 | 242.13 | 628394 |
| 1734132900 | 245.44 | 0.18 | 0.07 | 246.01 | 249.51 | 241.89 | 591900 |
| 1734046500 | 245.26 | -8.89 | -3.50 | 255.02 | 256.26 | 244.84 | 751052 |
| 1733960100 | 254.15 | 0.24 | 0.09 | 254.5 | 255.92 | 250.21 | 451084 |
| 1733873700 | 253.91 | -1.98 | -0.77 | 257.72 | 257.99 | 250.33 | 463046 |
| 1733787300 | 255.89 | -0.37 | -0.14 | 255.39 | 258.12 | 252.2 | 593444 |
| 1733528100 | 256.26 | 4.45 | 1.77 | 251.6 | 257.81 | 250.65 | 574959 |
| 1733441700 | 251.81 | -2.91 | -1.14 | 251.67 | 255.29 | 250.21 | 459189 |
| 1733355300 | 254.72 | 2.88 | 1.14 | 250.39 | 256.68 | 250 | 422415 |
| 1733268900 | 251.84 | -1.17 | -0.46 | 250.59 | 253.21 | 247.38 | 404264 |
| 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 |
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
