Premium
Amicus Therapeutics Inc (FOLD)
NASDAQ
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.07 | 0.749464668094 | 9.34 | 9.465 | 8.785 | 3137196 | 9.2071129 | CS |
| 4 | -0.29 | -2.98969072165 | 9.7 | 9.88 | 8.785 | 2181504 | 9.40073002 | CS |
| 12 | -2.38 | -20.1865988126 | 11.79 | 12.61 | 8.785 | 2463414 | 10.03621172 | CS |
| 26 | -1.33 | -12.3836126629 | 10.74 | 12.61 | 8.785 | 2573161 | 10.58342691 | CS |
| 52 | -3.24 | -25.6126482213 | 12.65 | 14.03 | 8.785 | 2665846 | 10.99337904 | CS |
| 156 | -0.82 | -8.0156402737 | 10.23 | 14.57 | 5.91 | 2716176 | 10.93106427 | CS |
| 260 | -1.24 | -11.6431924883 | 10.65 | 25.39 | 5.91 | 2686621 | 11.64943829 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737156900 | 9.41 | 0.05 | 0.53 | 9.46 | 9.46 | 9.21 | 1610164 |
| 1737070500 | 9.36 | 0.09 | 0.97 | 9.26 | 9.465 | 9.19 | 2265083 |
| 1736984100 | 9.27 | 0.06 | 0.65 | 9.35 | 9.41 | 9.115 | 2504613 |
| 1736897700 | 9.21 | -0.02 | -0.22 | 9.2 | 9.39 | 9.1 | 4134103 |
| 1736811300 | 9.23 | 0.21 | 2.33 | 9.44 | 9.44 | 8.785 | 3587088 |
| 1736552100 | 9.02 | -0.44 | -4.65 | 9.34 | 9.34 | 8.845 | 3244248 |
| 1736379300 | 9.46 | 0.1 | 1.07 | 9.3699999 | 9.5399999 | 9.15 | 2820828 |
| 1736292900 | 9.36 | 0.06 | 0.65 | 9.33 | 9.5399999 | 9.2899999 | 1600118 |
| 1736206500 | 9.3 | -0.11 | -1.17 | 9.41 | 9.49 | 9.28 | 1634962 |
| 1735947300 | 9.41 | 0.1 | 1.07 | 9.32 | 9.52 | 9.27 | 1692753 |
| 1735860900 | 9.31 | -0.11 | -1.17 | 9.48 | 9.57 | 9.2899999 | 2349868 |
| 1735688100 | 9.42 | 0.01 | 0.11 | 9.45 | 9.49 | 9.345 | 1363978 |
| 1735601700 | 9.41 | -0.22 | -2.28 | 9.57 | 9.57 | 9.325 | 1224902 |
| 1735342500 | 9.63 | -0.14 | -1.43 | 9.69 | 9.7899999 | 9.55 | 1651179 |
| 1735256100 | 9.77 | -0.01 | -0.10 | 9.73 | 9.835 | 9.65 | 1130720 |
| 1735077840 | 9.78 | -0.06 | -0.61 | 9.81 | 9.86 | 9.6199999 | 921056 |
| 1734996900 | 9.84 | 0.04 | 0.41 | 9.73 | 9.84 | 9.6649999 | 1464014 |
| 1734737700 | 9.8 | 0.07 | 0.72 | 9.68 | 9.88 | 9.6 | 4077524 |
| 1734651300 | 9.73 | 0.16 | 1.67 | 9.58 | 9.8699999 | 9.44 | 2615935 |
| 1734564900 | 9.57 | -0.32 | -3.24 | 9.8699999 | 9.93 | 9.4149999 | 2616147 |
| 1734478500 | 9.89 | -0.01 | -0.10 | 9.86 | 9.97 | 9.72 | 1946241 |
| 1734392100 | 9.9 | 0.54 | 5.77 | 9.3699999 | 9.99 | 9.275 | 3495587 |
| 1734132900 | 9.36 | -0.79 | -7.78 | 9.85 | 9.91 | 9.295 | 4100547 |
| 1734046500 | 10.15 | -0.01 | -0.10 | 10.06 | 10.2 | 10.015 | 2152968 |
| 1733960100 | 10.16 | 0.03 | 0.30 | 10.14 | 10.355 | 10.09 | 1937488 |
| 1733873700 | 10.13 | 0.3 | 3.05 | 9.8699999 | 10.2 | 9.82 | 3000240 |
| 1733787300 | 9.83 | 0.1 | 1.03 | 9.76 | 10 | 9.74 | 7813575 |
| 1733528100 | 9.73 | -0.03 | -0.31 | 9.82 | 9.97 | 9.57 | 6562299 |
| 1733441700 | 9.76 | -0.1 | -1.01 | 9.8 | 9.885 | 9.72 | 1730877 |
| 1733355300 | 9.86 | 0.07 | 0.72 | 9.8 | 9.985 | 9.75 | 1685165 |
| 1733268900 | 9.7899999 | -0.17 | -1.71 | 9.9 | 9.985 | 9.72 | 2068442 |
| 1733182500 | 9.96 | -0.02 | -0.20 | 9.96 | 10.15 | 9.92 | 1997452 |
| 1732917840 | 9.98 | 0.02 | 0.20 | 9.96 | 10.03 | 9.93 | 818677 |
| 1732750500 | 9.96 | 0.09 | 0.91 | 9.8699999 | 10.065 | 9.81 | 1193232 |
| 1732664100 | 9.8699999 | 0.15 | 1.54 | 9.7 | 9.93 | 9.67 | 1537440 |
| 1732577700 | 9.72 | 0.06 | 0.62 | 9.68 | 9.955 | 9.635 | 2572759 |
| 1732318500 | 9.66 | 0.16 | 1.68 | 9.51 | 9.78 | 9.46 | 1925213 |
| 1732232100 | 9.5 | -0.09 | -0.94 | 9.6199999 | 9.64 | 9.39 | 1610653 |
| 1732145700 | 9.59 | 0.07 | 0.74 | 9.49 | 9.68 | 9.38 | 1961653 |
| 1732059300 | 9.52 | -0.14 | -1.45 | 9.3699999 | 9.56 | 9.3699999 | 2825631 |
| 1731972900 | 9.66 | -0.02 | -0.21 | 9.93 | 10.04 | 9.6 | 2325383 |
| 1731713700 | 9.68 | -0.41 | -4.06 | 10.13 | 10.13 | 9.635 | 2649983 |
| 1731627300 | 10.09 | -0.28 | -2.70 | 10.38 | 10.43 | 10.06 | 2780159 |
| 1731540900 | 10.37 | -0.12 | -1.14 | 10.57 | 10.66 | 10.3 | 2647196 |
| 1731454500 | 10.49 | -0.2 | -1.87 | 10.69 | 10.83 | 10.425 | 2683595 |
| 1731368100 | 10.69 | -0.3 | -2.73 | 11.09 | 11.14 | 10.655 | 2354990 |
| 1731108900 | 10.99 | 0.01 | 0.09 | 11 | 11.36 | 10.94 | 2093182 |
| 1731022500 | 10.98 | -0.26 | -2.31 | 11.24 | 11.25 | 10.725 | 4591362 |
| 1730936100 | 11.24 | -0.5 | -4.26 | 12.53 | 12.56 | 10.92 | 6207863 |
| 1730849700 | 11.74 | 0.41 | 3.62 | 11.24 | 11.75 | 11.21 | 1969080 |
| 1730763300 | 11.33 | -0.14 | -1.22 | 11.45 | 11.58 | 11.24 | 2160618 |
| 1730500500 | 11.47 | 0.05 | 0.44 | 11.42 | 11.69 | 11.2811 | 2284929 |
| 1730414100 | 11.42 | -0.16 | -1.38 | 11.5 | 11.53 | 11.39 | 1741912 |
| 1730327700 | 11.58 | 0.09 | 0.78 | 11.38 | 11.6 | 11.365 | 1709034 |
| 1730241300 | 11.49 | -0.03 | -0.26 | 11.43 | 11.615 | 11.37 | 1446993 |
| 1730154900 | 11.52 | -0.17 | -1.45 | 11.77 | 11.85 | 11.51 | 2095373 |
| 1729895700 | 11.69 | -0.07 | -0.60 | 11.79 | 11.8617 | 11.63 | 1875539 |
| 1729809300 | 11.76 | 0.36 | 3.16 | 11.45 | 11.79 | 11.4 | 1854635 |
| 1729722900 | 11.4 | -0.47 | -3.96 | 11.71 | 11.815 | 11.295 | 2254557 |
| 1729636500 | 11.87 | -0.14 | -1.17 | 12.01 | 12.11 | 11.85 | 3827276 |
| 1729550100 | 12.01 | 0.11 | 0.92 | 11.85 | 12.18 | 11.7943 | 2355372 |
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
