Premium
Amarin Corp PLC (AMRN)
NASDAQ
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa 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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1730414100 | 0.5797 | -0.0225 | -3.74 | 0.6 | 0.6 | 0.5606 | 1484175 |
| 1730327700 | 0.6022 | -0.0099 | -1.62 | 0.65 | 0.65 | 0.5961 | 1157073 |
| 1730241300 | 0.6121 | -0.0214 | -3.38 | 0.6493 | 0.6641 | 0.6 | 1968268 |
| 1730154900 | 0.6334999 | 0.0514 | 8.83 | 0.5732 | 0.6488 | 0.5732 | 1625001 |
| 1729895700 | 0.5820999 | 0.0070999 | 1.23 | 0.5699999 | 0.5929 | 0.56 | 903977 |
| 1729809300 | 0.575 | -0.0035 | -0.61 | 0.585 | 0.5893 | 0.555 | 1302022 |
| 1729722900 | 0.5785 | 0.0005 | 0.09 | 0.5699999 | 0.589 | 0.5659999 | 715432 |
| 1729636500 | 0.578 | 0.003 | 0.52 | 0.5885 | 0.59 | 0.5649999 | 924337 |
| 1729550100 | 0.575 | -0.0051 | -0.88 | 0.5895 | 0.59 | 0.5699999 | 491143 |
| 1729290900 | 0.5800999 | 0.0101 | 1.77 | 0.58 | 0.591 | 0.5689999 | 886436 |
| 1729204500 | 0.5699999 | -0.0101 | -1.74 | 0.575 | 0.58 | 0.5679999 | 493475 |
| 1729118100 | 0.5800999 | 0.0044999 | 0.78 | 0.5754 | 0.5848 | 0.5699999 | 462905 |
| 1729031700 | 0.5756 | -0.0064 | -1.10 | 0.585 | 0.595 | 0.5699999 | 778548 |
| 1728945300 | 0.582 | -0.008 | -1.36 | 0.585 | 0.603 | 0.576 | 379216 |
| 1728686100 | 0.59 | 0.0072 | 1.24 | 0.58 | 0.604 | 0.58 | 594544 |
| 1728599700 | 0.5828 | 0.0028 | 0.48 | 0.575 | 0.5978 | 0.575 | 346517 |
| 1728513300 | 0.58 | -0.0149 | -2.50 | 0.5948 | 0.614 | 0.5716 | 812799 |
| 1728426900 | 0.5949 | 0.0187 | 3.25 | 0.5760999 | 0.5979 | 0.5699999 | 913949 |
| 1728340500 | 0.5762 | -0.0296 | -4.89 | 0.6 | 0.6027 | 0.573 | 1285517 |
| 1728081300 | 0.6058 | 0.0127 | 2.14 | 0.6045 | 0.6244 | 0.5725 | 1390715 |
| 1727994900 | 0.5931 | -0.0109 | -1.80 | 0.61 | 0.61 | 0.59 | 578648 |
| 1727908500 | 0.604 | -0.016 | -2.58 | 0.613 | 0.627099 | 0.6039 | 531267 |
| 1727822100 | 0.62 | -0.0069 | -1.10 | 0.65 | 0.65 | 0.6112 | 736794 |
| 1727735700 | 0.6269 | 0.0227 | 3.76 | 0.6 | 0.65 | 0.5963 | 1153243 |
| 1727476500 | 0.6042 | 0.0209 | 3.58 | 0.585 | 0.6078 | 0.576 | 710733 |
| 1727390100 | 0.5833 | 0.0163001 | 2.87 | 0.5699999 | 0.5833 | 0.5699999 | 675062 |
| 1727303700 | 0.5669999 | -0.0162 | -2.78 | 0.5895 | 0.5948 | 0.5669999 | 871176 |
| 1727217300 | 0.5832 | 0.0132001 | 2.32 | 0.5705 | 0.5837 | 0.5649999 | 607786 |
| 1727130900 | 0.5699999 | -0.0201 | -3.41 | 0.5853 | 0.59 | 0.5699999 | 769449 |
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
