Premium
Anavex Life Sciences Corporation (AVXL)
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 | -0.9944 | -9.96452692547 | 9.9794 | 10.35 | 8.69 | 1658916 | 9.17296594 | CS |
| 4 | 1.685 | 23.0821917808 | 7.3 | 10.45 | 7.18 | 1669125 | 8.62795861 | CS |
| 12 | 3.845 | 74.8054474708 | 5.14 | 10.45 | 4.9301 | 1086971 | 7.24218701 | CS |
| 26 | 4.825 | 115.985576923 | 4.16 | 10.45 | 3.51 | 1080303 | 6.20866245 | CS |
| 52 | 1.375 | 18.0683311432 | 7.61 | 10.45 | 3.25 | 1213024 | 5.92272166 | CS |
| 156 | -9.095 | -50.3042035398 | 18.08 | 20.24 | 3.25 | 1165530 | 8.62941719 | CS |
| 260 | 6.605 | 277.521008403 | 2.38 | 31.5 | 2.2 | 1323241 | 10.41700264 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1728081300 | 5.595 | -0.01 | -0.09 | 5.65 | 5.72 | 5.5701 | 385330 |
| 1727994900 | 5.6 | -0.06 | -0.97 | 5.6 | 5.75 | 5.47 | 485871 |
| 1727908500 | 5.655 | 0.22 | 3.95 | 5.37 | 5.69 | 5.2699999 | 509949 |
| 1727822100 | 5.44 | -0.24 | -4.23 | 5.63 | 5.67 | 5.33 | 609064 |
| 1727735520 | 5.68 | 0 | 0.00 | 5.65 | 5.88 | 5.5599999 | 501332 |
| 1727476500 | 5.68 | 0.01 | 0.18 | 5.74 | 5.79 | 5.61 | 475822 |
| 1727390100 | 5.67 | 0.22 | 4.04 | 5.51 | 5.71 | 5.4501 | 516941 |
| 1727303700 | 5.45 | -0.11 | -1.98 | 5.58 | 5.6798 | 5.4012 | 466132 |
| 1727217300 | 5.5599999 | 0.07 | 1.28 | 5.53 | 5.67 | 5.4021 | 418857 |
| 1727130900 | 5.49 | -0.15 | -2.66 | 5.66 | 5.695 | 5.48 | 498810 |
| 1726871700 | 5.64 | -0.12 | -2.08 | 5.76 | 5.78 | 5.46 | 2003546 |
| 1726785300 | 5.76 | 0.26 | 4.73 | 5.62 | 5.9349999 | 5.5 | 805848 |
| 1726698900 | 5.5 | 0.04 | 0.73 | 5.46 | 5.7282 | 5.28 | 728136 |
| 1726612500 | 5.46 | -0.24 | -4.21 | 5.6231 | 5.74 | 5.29 | 1106860 |
| 1726526100 | 5.7 | 0.39 | 7.34 | 5.36 | 5.73 | 5.1805 | 924218 |
| 1726266900 | 5.3099999 | 0.1 | 1.92 | 5.3099999 | 5.48 | 5.1938 | 900092 |
| 1726180500 | 5.21 | 0.08 | 1.56 | 5.13 | 5.24 | 5.05 | 528804 |
| 1726094100 | 5.13 | 0.13 | 2.50 | 5.01 | 5.14 | 4.9301 | 532922 |
| 1726007700 | 5.005 | -0.15 | -2.82 | 5.14 | 5.17 | 4.94 | 841154 |
| 1725921300 | 5.15 | 0 | 0.00 | 5.2 | 5.53 | 5.125 | 827149 |
| 1725662100 | 5.15 | -0.41 | -7.37 | 5.57 | 5.57 | 5.09 | 858398 |
| 1725575700 | 5.5599999 | -0.06 | -1.07 | 5.62 | 5.621 | 5.45 | 512215 |
| 1725489300 | 5.62 | 0.16 | 2.93 | 5.51 | 5.79 | 5.44 | 501630 |
| 1725402900 | 5.46 | -0.56 | -9.30 | 6.0599999 | 6.0599999 | 5.26 | 1394767 |
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
