Premium
Cytokinetics Inc (CYTK)
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 | 0.04 | 0.0928720687253 | 43.07 | 48.43 | 41.7 | 2332082 | 44.89531566 | CS |
| 4 | -0.92 | -2.08948444243 | 44.03 | 48.43 | 41.7 | 1692131 | 44.26084975 | CS |
| 12 | -6.26 | -12.6797650395 | 49.37 | 52.8 | 40.65 | 1625213 | 45.81621451 | CS |
| 26 | -8.99 | -17.2552783109 | 52.1 | 59.39 | 40.65 | 1365807 | 48.57714163 | CS |
| 52 | -28.3 | -39.630303879 | 71.41 | 75.71 | 40.65 | 1489328 | 52.79160964 | CS |
| 156 | 6.6 | 18.0772391126 | 36.51 | 110.25 | 25.98 | 1505690 | 53.20637103 | CS |
| 260 | 31.21 | 262.268907563 | 11.9 | 110.25 | 10.75 | 1352107 | 43.94444324 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1743114900 | 42.99 | -0.64 | -1.47 | 44.065 | 44.44 | 42.68 | 2031910 |
| 1743028500 | 43.63 | -0.92 | -2.07 | 44.41 | 44.82 | 42.89 | 1914950 |
| 1742942100 | 44.55 | -2.02 | -4.34 | 46.015 | 46.07 | 43.87 | 1310789 |
| 1742855700 | 46.57 | 1.14 | 2.51 | 45.58 | 48.43 | 45.58 | 2915462 |
| 1742596500 | 45.43 | 2.33 | 5.41 | 43.07 | 47 | 42.81 | 3487298 |
| 1742510100 | 43.1 | -0.35 | -0.81 | 43 | 44.27 | 42.66 | 1055437 |
| 1742423700 | 43.45 | 0.17 | 0.39 | 43 | 43.83 | 42.705 | 1155963 |
| 1742337300 | 43.28 | -1.63 | -3.63 | 44.68 | 44.68 | 42.86 | 1328654 |
| 1742250900 | 44.91 | 0.55 | 1.24 | 44.16 | 45.52 | 43.78 | 1175212 |
| 1741991700 | 44.36 | -0.04 | -0.09 | 44.84 | 45 | 43.515 | 1337107 |
| 1741905300 | 44.4 | 0.41 | 0.93 | 43.74 | 44.43 | 42.5425 | 1006395 |
| 1741818900 | 43.99 | -0.41 | -0.92 | 43.62 | 45.07 | 43.55 | 1847634 |
| 1741732500 | 44.4 | 1.09 | 2.52 | 43.33 | 44.91 | 42.04 | 1954265 |
| 1741646100 | 43.31 | -0.12 | -0.28 | 43.79 | 44.76 | 42.87 | 1659364 |
| 1741390500 | 43.43 | 0.16 | 0.37 | 43.26 | 43.959 | 42.55 | 1776578 |
| 1741304100 | 43.27 | -0.61 | -1.39 | 42.65 | 45 | 42.54 | 1068424 |
| 1741217700 | 43.88 | 0.19 | 0.43 | 43.52 | 44.075 | 42.47 | 1243759 |
| 1741131300 | 43.69 | 0.8 | 1.87 | 42.85 | 44.58 | 41.92 | 1771108 |
| 1741044900 | 42.89 | -3.11 | -6.76 | 46.53 | 46.5799 | 42.61 | 1850464 |
| 1740785700 | 46 | -1.45 | -3.06 | 44.03 | 46.95 | 43.6 | 1951837 |
| 1740699300 | 47.45 | 0.59 | 1.26 | 47.04 | 48.54 | 46.91 | 1201590 |
| 1740612900 | 46.86 | 0.21 | 0.45 | 47.14 | 47.8025 | 46.17 | 983199 |
| 1740526500 | 46.65 | -1.49 | -3.10 | 48.58 | 48.58 | 46.06 | 1845751 |
| 1740440100 | 48.14 | -2.12 | -4.22 | 50.1652 | 50.8109 | 48.1 | 1409440 |
| 1740180900 | 50.26 | -0.86 | -1.68 | 51.57 | 51.74 | 48.88 | 2169437 |
| 1740094500 | 51.12 | 4.72 | 10.17 | 46.61 | 51.39 | 46 | 2754320 |
| 1740008100 | 46.4 | 1.01 | 2.23 | 45.2 | 46.74 | 45.05 | 1749412 |
| 1739921700 | 45.39 | -0.77 | -1.67 | 47.2 | 47.59 | 45.38 | 1582259 |
| 1739576100 | 46.16 | 4.54 | 10.91 | 41.945 | 46.26 | 40.77 | 4807605 |
| 1739489700 | 41.62 | -0.56 | -1.33 | 43 | 43.16 | 41.58 | 1556277 |
| 1739403300 | 42.18 | 0.62 | 1.49 | 40.65 | 42.33 | 40.65 | 1767443 |
| 1739316900 | 41.56 | -0.65 | -1.54 | 42.04 | 43.05 | 41.47 | 1186247 |
| 1739230500 | 42.21 | -0.55 | -1.29 | 42.9 | 43.86 | 41.705 | 2616097 |
| 1738971300 | 42.76 | -3.41 | -7.39 | 45.71 | 45.86 | 42.72 | 3561297 |
| 1738884900 | 46.17 | -4.24 | -8.41 | 50.39 | 50.815 | 45.7 | 3901230 |
| 1738798500 | 50.41 | 1.21 | 2.46 | 49.82 | 51.63 | 49.565 | 897204 |
| 1738712100 | 49.2 | 0.73 | 1.52 | 48.7 | 49.26 | 47.71 | 1298651 |
| 1738625700 | 48.465 | -1 | -2.01 | 48.31 | 49.72 | 48.25 | 635609 |
| 1738366500 | 49.46 | -0.51 | -1.02 | 49.68 | 50.49 | 48.27 | 1099055 |
| 1738280100 | 49.97 | 1.32 | 2.71 | 48.93 | 50.53 | 48.475 | 1139400 |
| 1738193700 | 48.65 | -0.05 | -0.10 | 48.61 | 49.78 | 48.07 | 766272 |
| 1738107300 | 48.7 | -1.24 | -2.48 | 50 | 50 | 48.68 | 862613 |
| 1738020900 | 49.94 | -0.81 | -1.60 | 51.02 | 52.8 | 49.21 | 1334045 |
| 1737761700 | 50.75 | 3.93 | 8.39 | 47.75 | 51.16 | 47.595 | 2099531 |
| 1737675300 | 46.82 | 0 | 0.00 | 46.82 | 46.82 | 46.82 | 0 |
| 1737588900 | 46.82 | 1 | 2.18 | 46.52 | 47.62 | 46.32 | 1339919 |
| 1737502500 | 45.82 | 0.08 | 0.17 | 46.05 | 46.32 | 45.26 | 1246667 |
| 1737156900 | 45.74 | -1.25 | -2.66 | 47.29 | 47.42 | 45.51 | 998338 |
| 1737070500 | 46.99 | 0.12 | 0.26 | 46.83 | 47.6111 | 46.485 | 792149 |
| 1736984100 | 46.87 | 1.64 | 3.63 | 46.39 | 48.445 | 45.77 | 1174353 |
| 1736897700 | 45.23 | -1.48 | -3.17 | 47 | 47.3 | 44.785 | 1418697 |
| 1736811300 | 46.71 | 0.09 | 0.19 | 46.65 | 47.04 | 44.49 | 1288535 |
| 1736552100 | 46.62 | -0.75 | -1.58 | 46.26 | 47.0965 | 45.17 | 1770528 |
| 1736379300 | 47.37 | -1.14 | -2.35 | 48.295 | 48.49 | 47.19 | 900077 |
| 1736292900 | 48.51 | -0.68 | -1.38 | 49.15 | 49.96 | 48.07 | 1257382 |
| 1736206500 | 49.19 | -0.17 | -0.34 | 49.3189 | 49.8 | 48.77 | 755301 |
| 1735947300 | 49.36 | 0.43 | 0.88 | 49.37 | 50.15 | 49.08 | 1003386 |
| 1735860900 | 48.93 | 1.89 | 4.02 | 47.85 | 49.5 | 47.76 | 855858 |
| 1735688100 | 47.04 | -0.11 | -0.23 | 47.5 | 47.78 | 46.8 | 797955 |
| 1735601700 | 47.15 | -0.21 | -0.44 | 47 | 47.79 | 46.52 | 1040335 |
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
