Premium
Denali Therapeutics Inc (DNLI)
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 | 0.305 | 1.39047184864 | 21.935 | 23.69 | 21.47 | 958973 | 22.80014812 | CS |
| 4 | 1.005 | 4.7327525312 | 21.235 | 23.69 | 18.52 | 1041135 | 20.91766569 | CS |
| 12 | -4.41 | -16.5478424015 | 26.65 | 33.33 | 18.52 | 954573 | 23.61343925 | CS |
| 26 | -1.68 | -7.02341137124 | 23.92 | 33.33 | 18.52 | 893901 | 25.0658158 | CS |
| 52 | 4.94 | 28.5549132948 | 17.3 | 33.33 | 14.56 | 1052781 | 21.97316684 | CS |
| 156 | -9.78 | -30.5434103685 | 32.02 | 39.43 | 14.56 | 833448 | 24.71401463 | CS |
| 260 | -2.76 | -11.04 | 25 | 93.94 | 12.39 | 740783 | 32.05051486 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737675300 | 23.31 | 0 | 0.00 | 23.31 | 23.31 | 23.31 | 0 |
| 1737588900 | 23.31 | 0.27 | 1.17 | 23.04 | 23.69 | 22.72 | 1013494 |
| 1737502500 | 23.04 | 1.11 | 5.06 | 22.29 | 23.33 | 22.05 | 995246 |
| 1737156900 | 21.93 | 0.26 | 1.20 | 21.935 | 22.265 | 21.47 | 868178 |
| 1737070500 | 21.67 | 0.17 | 0.79 | 21.55 | 22.37 | 21.05 | 1302561 |
| 1736984100 | 21.5 | 2.76 | 14.73 | 19.64 | 22.02 | 19.45 | 1693340 |
| 1736897700 | 18.74 | -0.85 | -4.34 | 19.85 | 19.9 | 18.52 | 985213 |
| 1736811300 | 19.59 | 0.49 | 2.57 | 19.01 | 19.65 | 18.65 | 840460 |
| 1736552100 | 19.1 | -2.15 | -10.12 | 20.46 | 20.8 | 18.67 | 1285227 |
| 1736379300 | 21.25 | 0.07 | 0.33 | 21.375 | 21.83 | 21.14 | 1226674 |
| 1736292900 | 21.18 | 1.36 | 6.86 | 19.43 | 21.61 | 19.26 | 1586782 |
| 1736206500 | 19.82 | -1.44 | -6.77 | 21.15 | 21.39 | 19.73 | 1581901 |
| 1735947300 | 21.26 | 0.42 | 2.02 | 21.365 | 21.56 | 20.96 | 629565 |
| 1735860900 | 20.84 | 0.46 | 2.26 | 20.73 | 21.18 | 20.51 | 695519 |
| 1735688100 | 20.38 | 0.14 | 0.69 | 20.41 | 20.8 | 20.06 | 494457 |
| 1735601700 | 20.24 | -0.37 | -1.80 | 20.49 | 20.51 | 19.93 | 860833 |
| 1735342500 | 20.61 | -0.71 | -3.33 | 21.235 | 21.625 | 20.495 | 598703 |
| 1735256100 | 21.32 | 0.4 | 1.91 | 20.71 | 21.64 | 20.5 | 525121 |
| 1735077840 | 20.92 | 0.14 | 0.67 | 20.75 | 21.07 | 20.49 | 265790 |
| 1734996900 | 20.78 | -0.67 | -3.12 | 21.2 | 21.37 | 20.5 | 1015090 |
| 1734737700 | 21.45 | -0.04 | -0.19 | 21.37 | 22.21 | 21.36 | 2618002 |
| 1734651300 | 21.49 | 0.06 | 0.28 | 21.23 | 21.76 | 20.76 | 1565256 |
| 1734564900 | 21.43 | -1.79 | -7.71 | 23.3 | 23.3 | 21.04 | 1086372 |
| 1734478500 | 23.22 | -0.07 | -0.30 | 22.99 | 23.39 | 22.77 | 1716353 |
| 1734392100 | 23.29 | 0.32 | 1.39 | 23.51 | 24.15 | 23.085 | 979933 |
| 1734132900 | 22.97 | -0.5 | -2.13 | 23.18 | 23.45 | 22.61 | 713700 |
| 1734046500 | 23.47 | -0.4 | -1.68 | 23.34 | 23.915 | 23.18 | 594593 |
| 1733960100 | 23.87 | -0.62 | -2.53 | 24.635 | 24.685 | 23.85 | 476103 |
| 1733873700 | 24.49 | -0.47 | -1.88 | 25 | 25.48 | 24.42 | 844035 |
| 1733787300 | 24.96 | 0.07 | 0.28 | 25.205 | 26.18 | 24.89 | 558753 |
| 1733528100 | 24.89 | 1.57 | 6.73 | 23.37 | 25 | 23.37 | 508528 |
| 1733441700 | 23.32 | -0.38 | -1.60 | 23.605 | 23.605 | 23.02 | 639822 |
| 1733355300 | 23.7 | -0.19 | -0.80 | 23.865 | 24.075 | 23.51 | 672652 |
| 1733268900 | 23.89 | -1.74 | -6.79 | 25.635 | 25.715 | 23.83 | 579529 |
| 1733182500 | 25.63 | 0.63 | 2.52 | 25 | 25.83 | 24.81 | 588834 |
| 1732917840 | 25 | -0.16 | -0.64 | 25.24 | 25.24 | 24.81 | 378904 |
| 1732750500 | 25.16 | 0.48 | 1.94 | 25.27 | 25.42 | 24.78 | 572524 |
| 1732664100 | 24.68 | 0.18 | 0.73 | 24.51 | 24.945 | 24.175 | 1190947 |
| 1732577700 | 24.5 | -0.19 | -0.77 | 25.285 | 25.77 | 24.46 | 1869078 |
| 1732318500 | 24.69 | 0.47 | 1.94 | 24.32 | 24.73 | 23.97 | 824514 |
| 1732232100 | 24.22 | -0.2 | -0.82 | 24.44 | 24.79 | 23.8 | 1444010 |
| 1732145700 | 24.42 | 0.08 | 0.33 | 24.045 | 24.83 | 23.82 | 759598 |
| 1732059300 | 24.34 | 0.16 | 0.66 | 23.69 | 24.37 | 23.61 | 990251 |
| 1731972900 | 24.18 | -0.87 | -3.47 | 25.07 | 25.35 | 24.06 | 1154969 |
| 1731713700 | 25.05 | -3.4 | -11.95 | 28.3 | 28.3 | 24.995 | 1061376 |
| 1731627300 | 28.45 | -1.18 | -3.98 | 29.8 | 29.8 | 28.29 | 817447 |
| 1731540900 | 29.63 | -0.26 | -0.87 | 30.05 | 30.88 | 29.26 | 1586209 |
| 1731454500 | 29.89 | -1.69 | -5.35 | 31.07 | 31.47 | 29.5 | 932973 |
| 1731368100 | 31.58 | 0.23 | 0.73 | 31.79 | 33.33 | 31.56 | 772842 |
| 1731108900 | 31.35 | 1.75 | 5.91 | 29.04 | 31.46 | 29.0219 | 708421 |
| 1731022500 | 29.6 | 0.05 | 0.17 | 29.37 | 31.405 | 29.13 | 875448 |
| 1730936100 | 29.55 | 1.9 | 6.87 | 29.11 | 29.6 | 28.2276 | 1015480 |
| 1730849700 | 27.65 | 0.44 | 1.62 | 27.15 | 27.7 | 26.81 | 541617 |
| 1730763300 | 27.21 | 0.16 | 0.59 | 26.91 | 27.63 | 26.76 | 607234 |
| 1730500500 | 27.05 | 1.09 | 4.20 | 26.65 | 27.49 | 26.415 | 836472 |
| 1730414100 | 25.96 | -0.89 | -3.31 | 26.655 | 26.74 | 25.55 | 552098 |
| 1730327700 | 26.85 | -0.62 | -2.26 | 27.5 | 27.64 | 26.83 | 571791 |
| 1730241300 | 27.47 | -0.31 | -1.12 | 27.43 | 27.74 | 26.98 | 1751003 |
| 1730154900 | 27.78 | 1.63 | 6.23 | 26.91 | 27.8 | 26.91 | 803068 |
| 1729895700 | 26.15 | -0.29 | -1.10 | 26.54 | 27 | 26.04 | 410053 |
| 1729809300 | 26.44 | 0.36 | 1.38 | 26.36 | 26.6 | 26.01 | 510025 |
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
