Premium
Anavex Life Sciences Corporation (AVXL)
NASDAQ
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.5242 | -4.08758441072 | 12.8242 | 13.31 | 10.4 | 2894992 | 11.55180815 | CS |
| 4 | 4.4803 | 57.295036894 | 7.8197 | 14.4405 | 7.815 | 2353827 | 10.58429068 | CS |
| 12 | 7.19 | 140.704500978 | 5.11 | 14.4405 | 5.11 | 1683483 | 9.04638092 | CS |
| 26 | 8.15 | 196.385542169 | 4.15 | 14.4405 | 4 | 1234438 | 7.83851194 | CS |
| 52 | 6.21 | 101.97044335 | 6.09 | 14.4405 | 3.25 | 1252686 | 6.32528974 | CS |
| 156 | -5.14 | -29.4724770642 | 17.44 | 18.19 | 3.25 | 1201892 | 8.5211429 | CS |
| 260 | 9.52 | 342.446043165 | 2.78 | 31.5 | 2.2 | 1346044 | 10.50364244 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735947300 | 12.35 | 0.2 | 1.65 | 12.0603 | 13.015 | 11.98 | 2268940 |
| 1735860900 | 12.15 | 1.41 | 13.13 | 11 | 12.46 | 11 | 3244146 |
| 1735688100 | 10.74 | -0.3 | -2.72 | 11.05 | 11.42 | 10.4 | 2703353 |
| 1735601700 | 11.04 | -1.07 | -8.84 | 11.91 | 12.35 | 10.91 | 2700950 |
| 1735342500 | 12.11 | -0.45 | -3.58 | 12.8242 | 13.31 | 11.76 | 2931520 |
| 1735256100 | 12.56 | 1.69 | 15.55 | 10.842 | 14.4405 | 10.767 | 6299716 |
| 1735077840 | 10.87 | -0.31 | -2.77 | 11.52 | 12.48 | 10.82 | 2884425 |
| 1734996900 | 11.18 | 2.55 | 29.55 | 8.92 | 11.5 | 8.92 | 7330784 |
| 1734737700 | 8.63 | 0.16 | 1.89 | 8.5399999 | 8.78 | 8.26 | 2394314 |
| 1734651300 | 8.47 | -0.22 | -2.53 | 8.7872 | 9 | 8.47 | 1198434 |
| 1734564900 | 8.69 | -0.52 | -5.65 | 9.26 | 9.4 | 8.48 | 1582303 |
| 1734478500 | 9.21 | 0.03 | 0.33 | 9.2043 | 9.48 | 9.02 | 1014176 |
| 1734392100 | 9.18 | 0.72 | 8.51 | 8.51 | 9.3699999 | 8.28 | 1530011 |
| 1734132900 | 8.46 | 0.16 | 1.93 | 8.285 | 8.8 | 8.2 | 1172243 |
| 1734046500 | 8.3 | 0.12 | 1.47 | 8.086 | 8.35 | 7.93 | 714351 |
| 1733960100 | 8.18 | -0.2 | -2.39 | 8.4 | 8.45 | 8.1199999 | 820049 |
| 1733873700 | 8.38 | 0.08 | 0.96 | 8.39 | 8.78 | 8.13 | 1004496 |
| 1733787300 | 8.3 | 0.16 | 1.97 | 8.16 | 8.5462 | 8.0399999 | 1061195 |
| 1733528100 | 8.14 | 0.54 | 7.11 | 7.8197 | 8.38 | 7.815 | 1782419 |
| 1733441700 | 7.6 | -1.46 | -16.11 | 8.92 | 9 | 7.59 | 2484583 |
| 1733355300 | 9.06 | 0.08 | 0.89 | 8.94 | 9.27 | 8.77 | 1084687 |
| 1733268900 | 8.98 | -0.34 | -3.65 | 9.31 | 9.3892 | 8.78 | 1033632 |
| 1733182500 | 9.32 | -0.14 | -1.48 | 9.6 | 10.01 | 9.3 | 1425006 |
| 1732917840 | 9.46 | 0.43 | 4.76 | 9.085 | 9.8 | 8.875 | 1215113 |
| 1732750500 | 9.03 | -0.01 | -0.06 | 9.1199999 | 9.44 | 8.925 | 1410817 |
| 1732664100 | 9.035 | -0.1 | -1.04 | 9.9794 | 10.35 | 8.69 | 2584728 |
| 1732577700 | 9.13 | 0.02 | 0.22 | 9.52 | 9.7 | 8.9857 | 1673078 |
| 1732318500 | 9.11 | 0.09 | 1.00 | 8.91 | 9.2 | 8.6 | 1941582 |
| 1732232100 | 9.02 | 0.55 | 6.43 | 8.3671 | 9.39 | 8.3671 | 1477020 |
| 1732145700 | 8.475 | 0.23 | 2.85 | 8.27 | 8.48 | 8.05 | 898339 |
| 1732059300 | 8.24 | 0.79 | 10.60 | 7.4 | 8.32 | 7.31 | 1399436 |
| 1731972900 | 7.45 | 0 | 0.07 | 7.46 | 7.5787 | 7.18 | 1423694 |
| 1731713700 | 7.445 | -0.59 | -7.29 | 8.005 | 8.015 | 7.42 | 1953461 |
| 1731627300 | 8.03 | -0.86 | -9.67 | 9.2 | 9.2 | 8 | 1659454 |
| 1731540900 | 8.89 | -0.13 | -1.44 | 9.15 | 9.39 | 8.88 | 966521 |
| 1731454500 | 9.02 | -0.13 | -1.42 | 8.98 | 9.5975 | 8.9622 | 1291705 |
| 1731368100 | 9.15 | -0.09 | -0.97 | 9.71 | 10.45 | 8.72 | 2774355 |
| 1731108900 | 9.24 | 1.61 | 21.02 | 7.62 | 9.255 | 7.59 | 2926752 |
| 1731022500 | 7.635 | -0.16 | -1.99 | 7.8793 | 8.08 | 7.55 | 1237795 |
| 1730936100 | 7.79 | 0.09 | 1.17 | 8 | 8.0399999 | 7.65 | 1383864 |
| 1730849700 | 7.7 | 0.4 | 5.48 | 7.3 | 8.1 | 7.19 | 2070647 |
| 1730763300 | 7.3 | 0.47 | 6.80 | 6.82 | 7.44 | 6.62 | 2152744 |
| 1730500500 | 6.835 | 0.22 | 3.25 | 6.81 | 7.07 | 6.5 | 1987122 |
| 1730414100 | 6.62 | 0.91 | 15.94 | 5.88 | 7.37 | 5.88 | 5755475 |
| 1730327700 | 5.71 | -0.01 | -0.09 | 5.65 | 5.8491 | 5.65 | 305275 |
| 1730241300 | 5.715 | -0.07 | -1.12 | 5.6849999 | 5.83 | 5.64 | 498768 |
| 1730154900 | 5.78 | 0.54 | 10.31 | 5.29 | 5.79 | 5.29 | 694708 |
| 1729895700 | 5.24 | -0.09 | -1.69 | 5.38 | 5.57 | 5.22 | 615077 |
| 1729809300 | 5.33 | -0.06 | -1.11 | 5.4 | 5.46 | 5.3 | 442321 |
| 1729722900 | 5.39 | -0.25 | -4.43 | 5.59 | 5.7008 | 5.3099999 | 701290 |
| 1729636500 | 5.64 | 0.19 | 3.49 | 5.42 | 5.68 | 5.285 | 640851 |
| 1729550100 | 5.45 | -0.2 | -3.54 | 5.63 | 5.7699999 | 5.3949999 | 758507 |
| 1729290900 | 5.65 | 0.15 | 2.63 | 5.5199999 | 5.7 | 5.46 | 439973 |
| 1729204500 | 5.505 | -0.02 | -0.36 | 5.65 | 5.65 | 5.43 | 382584 |
| 1729118100 | 5.525 | 0.14 | 2.50 | 5.4 | 5.6 | 5.39 | 536354 |
| 1729031700 | 5.39 | -0.02 | -0.37 | 5.41 | 5.51 | 5.3216 | 379766 |
| 1728945300 | 5.41 | 0.03 | 0.56 | 5.36 | 5.555 | 5.33 | 488967 |
| 1728686100 | 5.38 | 0.27 | 5.28 | 5.11 | 5.4 | 5.11 | 493610 |
| 1728599700 | 5.11 | -0.02 | -0.39 | 5.07 | 5.14 | 5.03 | 379437 |
| 1728513300 | 5.13 | -0.11 | -2.10 | 5.21 | 5.3 | 5.1 | 600824 |
| 1728426900 | 5.24 | -0.13 | -2.42 | 5.352 | 5.54 | 5.2099 | 580506 |
| 1728340500 | 5.37 | -0.23 | -4.02 | 5.6 | 5.6 | 5.36 | 344072 |
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
