Premium
Arvinas Inc (ARVN)
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 | 2.14 | 33.024691358 | 6.48 | 8.6494 | 6.225 | 2541429 | 7.24926373 | CS |
| 4 | -0.05 | -0.576701268743 | 8.67 | 9.17 | 5.935 | 2744042 | 7.36254697 | CS |
| 12 | -9.3 | -51.8973214286 | 17.92 | 20.3762 | 5.935 | 2284134 | 10.63064695 | CS |
| 26 | -19.04 | -68.8358640636 | 27.66 | 29.6106 | 5.935 | 1494694 | 13.91625662 | CS |
| 52 | -25.11 | -74.4441150311 | 33.73 | 37.38 | 5.935 | 1094451 | 18.52255936 | CS |
| 156 | -57.81 | -87.0239349691 | 66.43 | 67.1 | 5.935 | 717026 | 27.09125195 | CS |
| 260 | -41.36 | -82.7531012405 | 49.98 | 108.465 | 5.935 | 648383 | 38.69721187 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1744929300 | 8.6 | 0.95 | 12.42 | 7.74 | 8.6402 | 7.605 | 3186907 |
| 1744842900 | 7.65 | 0.07 | 0.92 | 7.57 | 7.73 | 7.4 | 2901645 |
| 1744756500 | 7.58 | 0.18 | 2.43 | 7.33 | 7.66 | 7.2288 | 2299906 |
| 1744670100 | 7.4 | 0.45 | 6.47 | 7.12 | 7.47 | 6.8301 | 2382950 |
| 1744410900 | 6.95 | 0.33 | 4.98 | 6.55 | 7 | 6.5 | 2657123 |
| 1744324500 | 6.62 | -0.11 | -1.63 | 6.48 | 6.63 | 6.225 | 2271611 |
| 1744238100 | 6.73 | 0.54 | 8.72 | 6.01 | 6.86 | 5.9349999 | 3923786 |
| 1744151700 | 6.19 | -0.18 | -2.83 | 6.72 | 6.83 | 6.05 | 2514719 |
| 1744065300 | 6.37 | -0.19 | -2.90 | 6.32 | 6.4595 | 6 | 3409379 |
| 1743806100 | 6.5599999 | -0.34 | -4.93 | 6.68 | 6.8 | 6.24 | 3087655 |
| 1743719700 | 6.9 | -0.28 | -3.90 | 6.88 | 7.03 | 6.75 | 2138826 |
| 1743633300 | 7.18 | 0.15 | 2.13 | 6.84 | 7.36 | 6.81 | 2077156 |
| 1743546900 | 7.03 | 0.01 | 0.14 | 7.03 | 7.35 | 6.84 | 2695580 |
| 1743460500 | 7.02 | -0.57 | -7.51 | 7.36 | 7.43 | 6.88 | 4446616 |
| 1743201300 | 7.59 | -0.45 | -5.60 | 8.1 | 8.13 | 7.53 | 3242004 |
| 1743114900 | 8.0399999 | 0.09 | 1.13 | 8 | 8.16 | 7.78 | 2176748 |
| 1743028500 | 7.95 | -0.18 | -2.21 | 8.18 | 8.235 | 7.925 | 2037513 |
| 1742942100 | 8.13 | -0.48 | -5.57 | 8.59 | 8.64 | 8.07 | 2701587 |
| 1742855700 | 8.61 | -0.14 | -1.60 | 8.77 | 8.86 | 8.565 | 2333481 |
| 1742596500 | 8.75 | -0.25 | -2.78 | 8.845 | 8.85 | 8.51 | 3111647 |
| 1742510100 | 9 | 0.3 | 3.45 | 8.67 | 9.17 | 8.6100999 | 2192765 |
| 1742423700 | 8.7 | 0.28 | 3.33 | 8.42 | 8.8 | 8.4 | 1459930 |
| 1742337300 | 8.42 | -0.28 | -3.22 | 8.58 | 8.83 | 8.38 | 2588358 |
| 1742250900 | 8.7 | 0.27 | 3.20 | 8.42 | 8.86 | 8.38 | 2047602 |
| 1741991700 | 8.43 | -0.12 | -1.40 | 8.55 | 9.02 | 8.42 | 2201723 |
| 1741905300 | 8.55 | -0.48 | -5.32 | 8.9 | 9.545 | 8.43 | 5416112 |
| 1741818900 | 9.03 | 0.73 | 8.80 | 8.32 | 9.14 | 8.2639 | 7471247 |
| 1741732500 | 8.3 | -9.26 | -52.73 | 10.58 | 10.61 | 7.9136 | 18829690 |
| 1741646100 | 17.56 | -0.72 | -3.94 | 18.27 | 18.45 | 17.22 | 1107014 |
| 1741390500 | 18.28 | 0.22 | 1.22 | 17.97 | 18.76 | 17.76 | 1911624 |
| 1741304100 | 18.06 | 0.56 | 3.23 | 17.24 | 18.93 | 16.97 | 1475344 |
| 1741217700 | 17.495 | 0.98 | 5.90 | 16.815 | 17.7 | 16.405 | 1198776 |
| 1741131300 | 16.52 | 0.29 | 1.79 | 15.67 | 16.87 | 15.53 | 1474467 |
| 1741044900 | 16.23 | -1.47 | -8.31 | 17.715 | 18 | 16.21 | 1038222 |
| 1740785700 | 17.7 | 0.44 | 2.55 | 16.83 | 17.7 | 16.57 | 921415 |
| 1740699300 | 17.26 | 0.12 | 0.70 | 17.15 | 18.1785 | 17.07 | 1244886 |
| 1740612900 | 17.14 | -0.53 | -3.00 | 17.68 | 17.77 | 16.61 | 1130149 |
| 1740526500 | 17.67 | 0.92 | 5.49 | 16.825 | 17.74 | 16.254999 | 1639263 |
| 1740440100 | 16.75 | -1.02 | -5.74 | 17.58 | 17.8 | 16.07 | 1936839 |
| 1740180900 | 17.77 | -0.6 | -3.27 | 18.9 | 19.05 | 17.345 | 1871324 |
| 1740094500 | 18.37 | -0.17 | -0.92 | 18.35 | 19.03 | 18.24 | 981560 |
| 1740008100 | 18.54 | -0.11 | -0.59 | 18.52 | 19.4 | 18.3 | 1012865 |
| 1739921700 | 18.65 | 0.34 | 1.86 | 18.4 | 20.3762 | 18.4 | 1731735 |
| 1739576100 | 18.31 | 0.64 | 3.62 | 17.7 | 18.32 | 17.19 | 927694 |
| 1739489700 | 17.67 | -0.28 | -1.56 | 18.15 | 18.48 | 17.5 | 1055289 |
| 1739403300 | 17.95 | 0.27 | 1.53 | 17.38 | 18.98 | 17.36 | 1327646 |
| 1739316900 | 17.68 | -1.29 | -6.80 | 18.73 | 19.19 | 16.99 | 1863761 |
| 1739230500 | 18.97 | 0.27 | 1.44 | 18.64 | 19.36 | 18.4 | 1370752 |
| 1738971300 | 18.7 | -0.4 | -2.09 | 19.658 | 19.97 | 18.63 | 901965 |
| 1738884900 | 19.1 | -0.49 | -2.50 | 19.64 | 20.16 | 19.07 | 838719 |
| 1738798500 | 19.59 | 1.54 | 8.53 | 18.26 | 20.0599 | 18.045 | 1315533 |
| 1738712100 | 18.05 | 0.95 | 5.56 | 17 | 18.22 | 17 | 1015327 |
| 1738625700 | 17.1 | -0.51 | -2.90 | 17.41 | 17.78 | 16.61 | 810381 |
| 1738366500 | 17.61 | -0.28 | -1.57 | 18.21 | 18.57 | 17.58 | 692371 |
| 1738280100 | 17.89 | 0.34 | 1.94 | 17.95 | 18.3 | 17.65 | 716534 |
| 1738193700 | 17.55 | -0.37 | -2.06 | 17.91 | 18.28 | 17.46 | 805516 |
| 1738107300 | 17.92 | -0.29 | -1.59 | 18.23 | 18.49 | 17.77 | 1007603 |
| 1738020900 | 18.21 | 0.07 | 0.39 | 18.26 | 19.3 | 17.93 | 511586 |
| 1737761700 | 18.14 | -0.08 | -0.44 | 17.92 | 18.68 | 17.6 | 500758 |
| 1737675300 | 18.22 | 0 | 0.00 | 18.22 | 18.22 | 18.22 | 0 |
| 1737588900 | 18.22 | -0.35 | -1.88 | 18.6 | 18.6 | 17.7764 | 1119821 |
| 1737502500 | 18.57 | 0.52 | 2.88 | 18.3 | 18.84 | 17.655 | 502346 |
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
