Premium
Arvinas Inc (ARVN)
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 | -1.11 | -5.69230769231 | 19.5 | 19.92 | 17.08 | 865681 | 17.8538318 | CS |
| 4 | 0.25 | 1.37816979052 | 18.14 | 21 | 17.08 | 844236 | 18.73588909 | CS |
| 12 | -8.82 | -32.414553473 | 27.21 | 29.6106 | 17.08 | 829085 | 22.03526677 | CS |
| 26 | -14.75 | -44.5081472541 | 33.14 | 33.31 | 17.08 | 691472 | 23.89800338 | CS |
| 52 | -18.82 | -50.5778016662 | 37.21 | 53.08 | 17.08 | 744799 | 30.56639057 | CS |
| 156 | -47.77 | -72.2037484885 | 66.16 | 81.1313 | 13.57 | 579902 | 34.87992418 | CS |
| 260 | -33.38 | -64.4774966197 | 51.77 | 108.465 | 13.57 | 559700 | 44.20133628 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737156900 | 18.05 | 0.47 | 2.67 | 17.68 | 18.39 | 17.41 | 848529 |
| 1737070500 | 17.58 | -0.15 | -0.85 | 17.84 | 18.05 | 17.35 | 1015918 |
| 1736984100 | 17.73 | 0.51 | 2.96 | 18.04 | 18.38 | 17.48 | 972686 |
| 1736897700 | 17.22 | -0.79 | -4.39 | 18.06 | 18.385 | 17.08 | 643714 |
| 1736811300 | 18.01 | -0.61 | -3.28 | 18.36 | 18.48 | 17.345 | 807938 |
| 1736552100 | 18.62 | -1.2 | -6.05 | 19.25 | 19.92 | 18.26 | 892876 |
| 1736379300 | 19.82 | 0.39 | 2.01 | 19.24 | 20.3 | 18.89 | 630817 |
| 1736292900 | 19.43 | -0.48 | -2.41 | 19.88 | 20.63 | 19.37 | 634565 |
| 1736206500 | 19.91 | -0.59 | -2.88 | 20.57 | 20.9 | 19.89 | 626858 |
| 1735947300 | 20.5 | 1.61 | 8.52 | 18.94 | 21 | 18.89 | 854248 |
| 1735860900 | 18.89 | -0.28 | -1.46 | 19.54 | 20.11 | 18.745 | 670319 |
| 1735688100 | 19.17 | 0.16 | 0.84 | 19.19 | 19.21 | 18.47 | 1201987 |
| 1735601700 | 19.01 | 0.01 | 0.05 | 18.73 | 19.165 | 18.365 | 1025655 |
| 1735342500 | 19 | -0.08 | -0.42 | 18.98 | 19.74 | 18.55 | 920144 |
| 1735256100 | 19.08 | 0.35 | 1.87 | 18.37 | 19.13 | 18.04 | 716052 |
| 1735077840 | 18.73 | 0.73 | 4.06 | 18.06 | 18.75 | 17.81 | 449360 |
| 1734996900 | 18 | -0.48 | -2.60 | 18.36 | 18.6 | 17.61 | 657096 |
| 1734737700 | 18.48 | 0.65 | 3.65 | 17.62 | 18.7 | 17.53 | 1763635 |
| 1734651300 | 17.83 | -0.78 | -4.19 | 18.85 | 19.21 | 17.37 | 1563432 |
| 1734564900 | 18.61 | -0.49 | -2.57 | 19.12 | 19.12 | 18.17 | 1242913 |
| 1734478500 | 19.1 | 0.11 | 0.58 | 19.06 | 19.9 | 18.75 | 1423231 |
| 1734392100 | 18.99 | -0.51 | -2.62 | 19.54 | 19.58 | 18.58 | 1289474 |
| 1734132900 | 19.5 | -0.24 | -1.22 | 19.73 | 19.91 | 18.51 | 1704066 |
| 1734046500 | 19.74 | -2.8 | -12.42 | 22.23 | 22.4799 | 19.67 | 2486685 |
| 1733960100 | 22.54 | -2.05 | -8.34 | 24.77 | 24.77 | 22.49 | 1317378 |
| 1733873700 | 24.59 | -0.49 | -1.95 | 25.75 | 25.75 | 24.01 | 708267 |
| 1733787300 | 25.08 | -0.84 | -3.24 | 26.11 | 26.78 | 24.8583 | 306048 |
| 1733528100 | 25.92 | 1.18 | 4.77 | 25.04 | 26.42 | 24.76 | 495064 |
| 1733441700 | 24.74 | -0.65 | -2.56 | 25.33 | 26.16 | 24.62 | 545660 |
| 1733355300 | 25.39 | 1.2 | 4.96 | 24.06 | 25.42 | 23.82 | 736847 |
| 1733268900 | 24.19 | -1.53 | -5.95 | 25.73 | 26.03 | 24.16 | 488292 |
| 1733182500 | 25.72 | -1 | -3.74 | 26 | 26.94 | 25.72 | 537878 |
| 1732917840 | 26.72 | 0.74 | 2.85 | 26.3 | 27 | 25.85 | 312437 |
| 1732750500 | 25.98 | 1.5 | 6.13 | 24.5 | 26.3 | 24.38 | 521621 |
| 1732664100 | 24.48 | -0.67 | -2.66 | 25.15 | 25.24 | 24.41 | 407816 |
| 1732577700 | 25.15 | -0.71 | -2.75 | 26.38 | 26.75 | 25.12 | 494817 |
| 1732318500 | 25.86 | 0.75 | 2.99 | 25.68 | 26.545 | 25.13 | 1060228 |
| 1732232100 | 25.11 | 2.42 | 10.67 | 22.78 | 25.37 | 22.57 | 817765 |
| 1732145700 | 22.69 | 1.05 | 4.85 | 21.59 | 22.71 | 21.17 | 743851 |
| 1732059300 | 21.64 | -1.55 | -6.68 | 23.02 | 23.07 | 21.28 | 1164995 |
| 1731972900 | 23.19 | 0.71 | 3.16 | 22.93 | 23.32 | 21.68 | 777268 |
| 1731713700 | 22.48 | -2.44 | -9.79 | 25.07 | 25.1 | 22.46 | 676590 |
| 1731627300 | 24.92 | -0.42 | -1.66 | 25.25 | 25.75 | 24.81 | 675649 |
| 1731540900 | 25.34 | -0.97 | -3.69 | 26.46 | 26.675 | 25.22 | 663303 |
| 1731454500 | 26.31 | -1.73 | -6.17 | 27.58 | 27.76 | 24.92 | 846864 |
| 1731368100 | 28.04 | 0.9 | 3.32 | 27.68 | 28.7 | 27.185 | 817537 |
| 1731108900 | 27.14 | -0.61 | -2.20 | 27.76 | 28.43 | 26.76 | 840209 |
| 1731022500 | 27.75 | -0.24 | -0.86 | 28.04 | 28.755 | 27.57 | 379493 |
| 1730936100 | 27.99 | 1.09 | 4.05 | 28.54 | 28.75 | 27.24 | 718844 |
| 1730849700 | 26.9 | 0.1 | 0.37 | 26.46 | 26.94 | 25.85 | 275968 |
| 1730763300 | 26.8 | -0.1 | -0.37 | 26.92 | 27.93 | 26.53 | 448047 |
| 1730500500 | 26.9 | 0.47 | 1.78 | 26.79 | 27 | 25.76 | 602761 |
| 1730414100 | 26.43 | -1.23 | -4.45 | 27.01 | 27.16 | 25.77 | 726846 |
| 1730327700 | 27.66 | 0.16 | 0.58 | 27.7 | 29.6106 | 27.571 | 848605 |
| 1730241300 | 27.5 | 0.38 | 1.40 | 26.88 | 27.54 | 26.75 | 860437 |
| 1730154900 | 27.12 | 1.2 | 4.63 | 26.81 | 27.78 | 26.2601 | 887411 |
| 1729895700 | 25.92 | -1.02 | -3.79 | 27.21 | 27.35 | 25.47 | 918846 |
| 1729809300 | 26.94 | 0.42 | 1.58 | 26.64 | 27.1 | 26.32 | 380074 |
| 1729722900 | 26.52 | -0.05 | -0.19 | 26.46 | 26.72 | 25.7 | 690773 |
| 1729636500 | 26.57 | 0.81 | 3.14 | 25.61 | 26.67 | 25.25 | 481170 |
| 1729550100 | 25.76 | -1.35 | -4.98 | 27.02 | 27.3 | 25.6272 | 384410 |
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
