Premium
Amarin Corp PLC (AMRN)
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 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738366500 | 0.5764 | -0.0052 | -0.89 | 0.588 | 0.6138 | 0.5674 | 914577 |
| 1738280100 | 0.5816 | 0.0166001 | 2.94 | 0.5696 | 0.59 | 0.5696 | 789039 |
| 1738193700 | 0.5649999 | -0.0277 | -4.67 | 0.5999 | 0.5999 | 0.5522 | 791264 |
| 1738107300 | 0.5927 | 0.0007 | 0.12 | 0.6 | 0.6 | 0.575 | 707185 |
| 1738020900 | 0.592 | -0.0349 | -5.57 | 0.627 | 0.65 | 0.5817 | 1352545 |
| 1737761700 | 0.6269 | 0.0801001 | 14.65 | 0.63 | 0.6697999 | 0.6122 | 1523688 |
| 1737675300 | 0.5467999 | 0 | 0.00 | 0.5467999 | 0.5467999 | 0.5467999 | 0 |
| 1737588900 | 0.5467999 | -0.0228 | -4.00 | 0.58 | 0.58 | 0.5411 | 749765 |
| 1737502500 | 0.5696 | 0.0116 | 2.08 | 0.56 | 0.5699 | 0.5399 | 1135887 |
| 1737156900 | 0.558 | 0.004 | 0.72 | 0.554 | 0.5639999 | 0.5441 | 638462 |
| 1737070500 | 0.554 | -0.0105 | -1.86 | 0.54 | 0.56 | 0.5351 | 373576 |
| 1736984100 | 0.5645 | 0.0472 | 9.12 | 0.52 | 0.5645 | 0.51 | 1262705 |
| 1736897700 | 0.5173 | 0.0026 | 0.51 | 0.53 | 0.54 | 0.5058 | 1103008 |
| 1736811300 | 0.5147 | -0.0371 | -6.72 | 0.5581 | 0.56 | 0.5068 | 950436 |
| 1736552100 | 0.5518 | -0.0015 | -0.27 | 0.5422 | 0.5699999 | 0.5291 | 1074462 |
| 1736379300 | 0.5533 | 0.0033 | 0.60 | 0.5558999 | 0.5696 | 0.5241 | 1370377 |
| 1736292900 | 0.55 | 0.0247 | 4.70 | 0.52 | 0.555 | 0.52 | 1097587 |
| 1736206500 | 0.5253 | -0.0031 | -0.59 | 0.5392 | 0.5499 | 0.5177 | 1775749 |
| 1735947300 | 0.5284 | 0.0048 | 0.92 | 0.5284 | 0.54 | 0.5178 | 1148846 |
| 1735860900 | 0.5236 | 0.0386 | 7.96 | 0.485 | 0.5396 | 0.485 | 2099334 |
| 1735688100 | 0.485 | 0.0414 | 9.33 | 0.44 | 0.48625 | 0.4399 | 3125006 |
| 1735601700 | 0.4436 | -0.0044 | -0.98 | 0.44 | 0.4498 | 0.431 | 3860839 |
| 1735342500 | 0.448 | -0.0007 | -0.16 | 0.445 | 0.464 | 0.442 | 2159662 |
| 1735256100 | 0.4487 | -0.008 | -1.75 | 0.459 | 0.4623 | 0.4404 | 1687823 |
| 1735077840 | 0.4567 | 0.0131 | 2.95 | 0.45 | 0.46 | 0.44 | 1255186 |
| 1734996900 | 0.4436 | -0.0164 | -3.57 | 0.47 | 0.4799 | 0.441 | 1994536 |
| 1734737700 | 0.46 | -0.0055 | -1.18 | 0.47 | 0.4932 | 0.46 | 2519218 |
| 1734651300 | 0.4655 | 0.0131 | 2.90 | 0.455 | 0.4689 | 0.4303 | 1813111 |
| 1734564900 | 0.4524 | -0.016 | -3.42 | 0.469 | 0.475 | 0.45 | 1949114 |
| 1734478500 | 0.4684 | -0.0038 | -0.80 | 0.474 | 0.5004 | 0.465 | 2604238 |
| 1734392100 | 0.4722 | 0.0169 | 3.71 | 0.46 | 0.482 | 0.454 | 1925494 |
| 1734132900 | 0.4553 | -0.0049 | -1.06 | 0.47 | 0.48 | 0.4457 | 1508751 |
| 1734046500 | 0.4602 | -0.0104 | -2.21 | 0.4742 | 0.4796 | 0.4602 | 1826760 |
| 1733960100 | 0.4706 | 0.0046 | 0.99 | 0.47 | 0.4824 | 0.4547 | 1954444 |
| 1733873700 | 0.466 | -0.0378 | -7.50 | 0.5 | 0.5158 | 0.4601 | 2186803 |
| 1733787300 | 0.5038 | 0.0214 | 4.44 | 0.4825 | 0.53 | 0.4825 | 2499076 |
| 1733528100 | 0.4824 | -0.0087 | -1.77 | 0.4896 | 0.4962 | 0.4702 | 1243227 |
| 1733441700 | 0.4911 | -0.009 | -1.80 | 0.492 | 0.5049 | 0.4733 | 1500565 |
| 1733355300 | 0.5001 | -0.007 | -1.38 | 0.5078 | 0.5098 | 0.4911 | 1228975 |
| 1733268900 | 0.5071 | -0.0186 | -3.54 | 0.5153 | 0.5283 | 0.5067 | 741488 |
| 1733182500 | 0.5256999 | 0.0189999 | 3.75 | 0.5 | 0.5306999 | 0.492 | 1584579 |
| 1732917840 | 0.5067 | 0.0147 | 2.99 | 0.4972 | 0.5098 | 0.480201 | 670355 |
| 1732750500 | 0.492 | -0.0076 | -1.52 | 0.4996 | 0.5144 | 0.4822 | 1417750 |
| 1732664100 | 0.4996 | -0.0294 | -5.56 | 0.52 | 0.52 | 0.4901 | 1913813 |
| 1732577700 | 0.529 | -0.0196 | -3.57 | 0.541 | 0.55 | 0.521 | 1379974 |
| 1732318500 | 0.5486 | 0.0237 | 4.52 | 0.53 | 0.56 | 0.5205 | 1372509 |
| 1732232100 | 0.5249 | 0.0305 | 6.17 | 0.5 | 0.525 | 0.4925 | 1888659 |
| 1732145700 | 0.4944 | 0.0037 | 0.75 | 0.5 | 0.5 | 0.477 | 1572682 |
| 1732059300 | 0.4907 | 0.0257 | 5.53 | 0.4728 | 0.5198 | 0.4601 | 2044861 |
| 1731972900 | 0.465 | -0.035 | -7.00 | 0.5044999 | 0.5044999 | 0.4565 | 2616083 |
| 1731713700 | 0.5 | -0.02 | -3.85 | 0.519 | 0.5219 | 0.495099 | 2005678 |
| 1731627300 | 0.52 | -0.0495 | -8.69 | 0.56 | 0.5699 | 0.51 | 2386440 |
| 1731540900 | 0.5695 | 0.0172 | 3.11 | 0.552 | 0.5815 | 0.551 | 858283 |
| 1731454500 | 0.5523 | -0.0077 | -1.38 | 0.55 | 0.557 | 0.54 | 1245902 |
| 1731368100 | 0.56 | -0.0148 | -2.57 | 0.5748 | 0.579899 | 0.5548 | 1117233 |
| 1731108900 | 0.5748 | -0.0007 | -0.12 | 0.5755 | 0.5849 | 0.5699999 | 837425 |
| 1731022500 | 0.5755 | -0.0168 | -2.84 | 0.5898 | 0.6 | 0.574 | 976510 |
| 1730936100 | 0.5923 | -0.0309 | -4.96 | 0.6383 | 0.6383 | 0.58 | 894138 |
| 1730849700 | 0.6232 | 0.0185 | 3.06 | 0.6047 | 0.6294999 | 0.6042 | 794416 |
| 1730763300 | 0.6047 | 0.0185 | 3.16 | 0.5875 | 0.62 | 0.5800999 | 927672 |
| 1730500500 | 0.5862 | 0.0065 | 1.12 | 0.5797 | 0.6059 | 0.5797 | 818126 |
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
