Premium
Amarin Corporation 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 | 0.65 | 4.36827956989 | 14.88 | 15.6262 | 14.635 | 82437 | 15.11151294 | DR |
| 4 | 1.4 | 9.90799716914 | 14.13 | 15.6262 | 13.6 | 83991 | 14.47950571 | DR |
| 12 | 0.95 | 6.51577503429 | 14.58 | 15.6262 | 12.96 | 70937 | 14.45296932 | DR |
| 26 | 1.53 | 10.9285714286 | 14 | 17.31 | 12.96 | 80284 | 14.70346456 | DR |
| 52 | 1.63 | 11.726618705 | 13.9 | 20.9 | 12.3 | 91911 | 15.70596887 | DR |
| 156 | 14.34 | 1205.04201681 | 1.19 | 20.9 | 0.354 | 1077506 | 1.3217549 | DR |
| 260 | 10.71 | 222.199170124 | 4.82 | 20.9 | 0.354 | 2111223 | 2.196543 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781649300 | 15.17 | -0.18 | -1.17 | 15.4 | 15.53 | 15 | 106372 |
| 1781562900 | 15.35 | 0.11 | 0.72 | 15.3 | 15.6262 | 15.11 | 97604 |
| 1781303700 | 15.24 | 0.34 | 2.28 | 15 | 15.54 | 14.8 | 76206 |
| 1781217300 | 14.9 | 0.14 | 0.95 | 14.73 | 15.09 | 14.65 | 50790 |
| 1781130900 | 14.76 | -0.13 | -0.87 | 14.88 | 15.108 | 14.635 | 81213 |
| 1781044500 | 14.89 | 0.69 | 4.86 | 14.21 | 15.25 | 14.16 | 180749 |
| 1780958100 | 14.2 | 0.27 | 1.94 | 13.92 | 14.35 | 13.92 | 82135 |
| 1780698900 | 13.93 | 0.13 | 0.94 | 13.89 | 14.25 | 13.81 | 161288 |
| 1780612500 | 13.8 | -0.73 | -5.02 | 14.58 | 15 | 13.6 | 296319 |
| 1780526100 | 14.53 | 0.06 | 0.41 | 14.47 | 14.78 | 14.2 | 50740 |
| 1780439700 | 14.47 | 0.11 | 0.77 | 14.33 | 14.668 | 14.24 | 65689 |
| 1780353300 | 14.36 | -0.13 | -0.90 | 14.38 | 14.65 | 14.26 | 34870 |
| 1780094100 | 14.49 | 0.08 | 0.56 | 14.42 | 14.75 | 14.35 | 44795 |
| 1780007700 | 14.41 | -0.11 | -0.76 | 14.48 | 14.81 | 14.35 | 44894 |
| 1779921300 | 14.52 | 0.22 | 1.54 | 14.5 | 14.7013 | 14.305 | 51209 |
| 1779834900 | 14.3 | -0.13 | -0.90 | 14.43 | 14.435 | 14.04 | 67043 |
| 1779489300 | 14.43 | -0.12 | -0.82 | 14.51 | 14.81 | 14.41 | 35939 |
| 1779402900 | 14.55 | 0.28 | 1.96 | 14.21 | 14.73 | 14.09 | 32494 |
| 1779316500 | 14.27 | 0.22 | 1.57 | 14.13 | 14.36 | 14.1 | 35487 |
| 1779230100 | 14.05 | -0.01 | -0.07 | 14 | 14.25 | 13.8 | 31614 |
| 1779143700 | 14.06 | -0.5 | -3.43 | 14.6 | 14.75 | 14.01 | 38365 |
| 1778884500 | 14.56 | -0.22 | -1.49 | 14.67 | 15.24 | 14.24 | 55913 |
| 1778798100 | 14.78 | -0.24 | -1.60 | 15.01 | 15.2127 | 14.73 | 44666 |
| 1778711700 | 15.02 | 0.07 | 0.47 | 14.95 | 15.29 | 14.81 | 48675 |
| 1778625300 | 14.95 | -0.07 | -0.47 | 15 | 15.15 | 14.785 | 27696 |
| 1778538900 | 15.02 | -0.03 | -0.20 | 14.97 | 15.58 | 14.8401 | 37658 |
| 1778279700 | 15.05 | 0.21 | 1.42 | 14.82 | 15.1 | 14.82 | 43174 |
| 1778193300 | 14.84 | -0.06 | -0.40 | 14.81 | 14.92 | 14.5401 | 37076 |
| 1778106900 | 14.9 | 0.4 | 2.76 | 14.5 | 15 | 14.27 | 60051 |
| 1778020500 | 14.5 | 0.26 | 1.83 | 14.35 | 14.56 | 14.1821 | 55851 |
| 1777934100 | 14.24 | 0.17 | 1.21 | 14.07 | 14.42 | 13.81 | 74573 |
| 1777674900 | 14.07 | 0.14 | 1.01 | 13.87 | 14.2306 | 12.96 | 301688 |
| 1777588500 | 13.93 | -0.36 | -2.52 | 14.34 | 14.6 | 13.61 | 118204 |
| 1777502100 | 14.29 | 0.33 | 2.36 | 13.9 | 14.42 | 13.28 | 272050 |
| 1777415700 | 13.96 | 0.03 | 0.22 | 13.88 | 14.16 | 13.7 | 65679 |
| 1777329300 | 13.93 | -0.38 | -2.66 | 14.31 | 14.4 | 13.76 | 129346 |
| 1777070100 | 14.31 | -0.28 | -1.92 | 14.56 | 14.88 | 14 | 73626 |
| 1776983700 | 14.59 | 0.09 | 0.62 | 14.35 | 14.88 | 14.3228 | 51032 |
| 1776897300 | 14.5 | -0.01 | -0.07 | 14.48 | 14.69 | 14.2401 | 30517 |
| 1776810900 | 14.51 | -0.11 | -0.75 | 14.64 | 14.77 | 14.21 | 67558 |
| 1776724500 | 14.62 | -0.36 | -2.40 | 14.75 | 15 | 14.485 | 32625 |
| 1776465300 | 14.98 | 0.26 | 1.77 | 14.8 | 15.1 | 14.5964 | 62852 |
| 1776378900 | 14.72 | -0.48 | -3.16 | 15 | 15.1499 | 14.395 | 146837 |
| 1776292500 | 15.2 | 0.65 | 4.47 | 14.48 | 15.2 | 14.4001 | 53804 |
| 1776206100 | 14.55 | 0.04 | 0.28 | 14.56 | 14.64 | 13.99 | 28177 |
| 1776119700 | 14.51 | 0.03 | 0.21 | 14.38 | 14.84 | 14.38 | 34980 |
| 1775860500 | 14.48 | -0.3 | -2.03 | 14.63 | 14.64 | 14 | 48888 |
| 1775774100 | 14.78 | 0.05 | 0.34 | 14.74 | 14.96 | 14.49 | 63560 |
| 1775687700 | 14.73 | 0.04 | 0.27 | 14.95 | 14.99 | 14.5 | 37598 |
| 1775601300 | 14.69 | 0.05 | 0.34 | 14.59 | 14.79 | 14.23 | 35068 |
| 1775514900 | 14.64 | -0.1 | -0.68 | 14.72 | 14.93 | 14.58 | 25975 |
| 1775169300 | 14.74 | 0.1 | 0.68 | 14.5 | 14.94 | 14.5 | 13177 |
| 1775082900 | 14.64 | 0.18 | 1.24 | 14.46 | 14.9 | 14.41 | 24400 |
| 1774996500 | 14.46 | 0.51 | 3.66 | 14.2 | 14.6 | 13.99 | 31816 |
| 1774910100 | 13.95 | -0.5 | -3.46 | 14.45 | 14.45 | 13.75 | 58732 |
| 1774650900 | 14.45 | -0.22 | -1.50 | 14.51 | 14.7 | 14.16 | 60369 |
| 1774564500 | 14.67 | -0.01 | -0.07 | 14.77 | 14.84 | 14.3702 | 29354 |
| 1774478100 | 14.68 | 0.21 | 1.45 | 14.58 | 15 | 14.48 | 65076 |
| 1774391700 | 14.47 | -0.13 | -0.89 | 14.5 | 14.7799 | 14.16 | 49088 |
| 1774305300 | 14.6 | 0.11 | 0.76 | 14.74 | 14.85 | 14.32 | 27062 |
| 1774046100 | 14.49 | -0.51 | -3.40 | 15 | 15.04 | 14.295 | 59935 |
| 1773959700 | 15 | 0.06 | 0.40 | 14.8 | 15.32 | 14.7601 | 33729 |
| 1773873300 | 14.94 | -0.58 | -3.74 | 15.42 | 15.42 | 14.83 | 35645 |
| 1773786900 | 15.52 | 0.1 | 0.65 | 15.25 | 15.72 | 15.25 | 36018 |
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.
