Premium
Incyte Corporation (INCY)
NASDAQ
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.23 | 0.197645441265 | 116.37 | 118.97 | 114.27 | 1543695 | 117.4104421 | CS |
| 4 | 8.77 | 8.13317258648 | 107.83 | 118.97 | 96.09 | 2060929 | 108.89012798 | CS |
| 12 | 20 | 20.7039337474 | 96.6 | 118.97 | 92.18 | 1745748 | 102.37231678 | CS |
| 26 | 9.485 | 8.8549689586 | 107.115 | 118.97 | 89.25 | 1717571 | 100.54264636 | CS |
| 52 | 47.53 | 68.8142464167 | 69.07 | 118.97 | 67.17 | 1872926 | 95.44953185 | CS |
| 156 | 54.44 | 87.5804375804 | 62.16 | 118.97 | 50.27 | 2004601 | 73.02962492 | CS |
| 260 | 34.56 | 42.1257922964 | 82.04 | 118.97 | 50.27 | 1863352 | 72.909111 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783722900 | 116.71 | -1.81 | -1.53 | 118.53 | 118.9299 | 115.21 | 1642698 |
| 1783636500 | 118.52 | 1.26 | 1.07 | 116.43 | 118.97 | 116.43 | 1352813 |
| 1783550100 | 117.26 | -0.79 | -0.67 | 118.06 | 118.7717 | 116.41 | 1877931 |
| 1783463700 | 118.05 | 2.43 | 2.10 | 117.28 | 118.14 | 116.15 | 1667744 |
| 1783377300 | 115.62 | -1.24 | -1.06 | 116.37 | 116.5 | 114.27 | 1277306 |
| 1783031700 | 116.86 | 3.05 | 2.68 | 114.415 | 118.69 | 113.5 | 2632729 |
| 1782945300 | 113.81 | 0.45 | 0.40 | 114.7 | 116 | 113.31 | 1711315 |
| 1782858900 | 113.36 | -1.3 | -1.13 | 115 | 115.46 | 112.8 | 1829686 |
| 1782772500 | 114.66 | 0.91 | 0.80 | 115.48 | 115.48 | 112.89 | 1524847 |
| 1782513300 | 113.75 | 6.22 | 5.78 | 109.475 | 115.56 | 109.475 | 3795259 |
| 1782426900 | 107.53 | -0.93 | -0.86 | 108.35 | 110.75 | 106.48 | 1832527 |
| 1782340500 | 108.46 | 4.06 | 3.89 | 105.53 | 109.1 | 104.49 | 1962210 |
| 1782254100 | 104.4 | 0.74 | 0.71 | 104.61 | 105.48 | 103.07 | 1793655 |
| 1782167700 | 103.66 | 5.44 | 5.54 | 99.79 | 103.71 | 99.79 | 2205129 |
| 1781822100 | 98.22 | -0.77 | -0.78 | 99.58 | 99.62 | 96.09 | 4058885 |
| 1781735700 | 98.99 | -0.76 | -0.76 | 99.82 | 101.03 | 98.25 | 1715810 |
| 1781649300 | 99.75 | -2.23 | -2.19 | 102.745 | 103.33 | 99.535 | 1556161 |
| 1781562900 | 101.98 | -6.55 | -6.04 | 107.98 | 107.98 | 101.32 | 2815458 |
| 1781303700 | 108.53 | 0.7 | 0.65 | 107.83 | 109.64 | 106.53 | 1488194 |
| 1781217300 | 107.83 | 2.44 | 2.32 | 105.97 | 109.69 | 104.075 | 2317589 |
| 1781130900 | 105.39 | 2.16 | 2.09 | 103.37 | 110.34 | 103.3 | 2652690 |
| 1781044500 | 103.23 | 2.59 | 2.57 | 102.16 | 104.2291 | 101.51 | 2319089 |
| 1780958100 | 100.64 | -1.74 | -1.70 | 103.54 | 104.63 | 98.78 | 2975671 |
| 1780698900 | 102.38 | 1.14 | 1.13 | 101.19 | 106.37 | 100.81 | 2641498 |
| 1780612500 | 101.24 | 3.26 | 3.33 | 99.34 | 101.46 | 98.75 | 1780174 |
| 1780526100 | 97.98 | 5.74 | 6.22 | 93.02 | 98.48 | 92.6634 | 2269685 |
| 1780439700 | 92.24 | -3.35 | -3.50 | 95 | 95 | 92.18 | 2021646 |
| 1780353300 | 95.59 | -1.15 | -1.19 | 96.48 | 97 | 94.21 | 1592720 |
| 1780094100 | 96.74 | -0.76 | -0.78 | 97.75 | 98 | 96.23 | 2903167 |
| 1780007700 | 97.5 | 0.16 | 0.16 | 97.32 | 97.79 | 96.57 | 1300346 |
| 1779921300 | 97.34 | 0.24 | 0.25 | 97.52 | 98.85 | 96.925 | 936452 |
| 1779834900 | 97.1 | -0.06 | -0.06 | 97.5 | 98.13 | 96.6422 | 1176189 |
| 1779489300 | 97.16 | -0.25 | -0.26 | 97.3 | 98.21 | 96.04 | 877931 |
| 1779402900 | 97.41 | 0.33 | 0.34 | 95.9 | 97.935 | 95.15 | 765714 |
| 1779316500 | 97.08 | 1.48 | 1.55 | 98.4 | 98.4 | 96.035 | 1066479 |
| 1779230100 | 95.6 | 0.41 | 0.43 | 95.19 | 96.36 | 94.1 | 1166814 |
| 1779143700 | 95.19 | -0.12 | -0.13 | 95.48 | 96.6 | 94.63 | 1021153 |
| 1778884500 | 95.31 | -2.32 | -2.38 | 97.44 | 97.7 | 94.31 | 1649089 |
| 1778798100 | 97.63 | -1.19 | -1.20 | 99.02 | 99.3623 | 97.12 | 1350391 |
| 1778711700 | 98.82 | -0.31 | -0.31 | 99.13 | 99.13 | 97.07 | 1630562 |
| 1778625300 | 99.13 | -1.19 | -1.19 | 100.84 | 101.24 | 98.945 | 1585070 |
| 1778538900 | 100.32 | 1.76 | 1.79 | 99.04 | 103.01 | 99.04 | 1662346 |
| 1778279700 | 98.56 | 0.79 | 0.81 | 98.6 | 99.87 | 97.47 | 878026 |
| 1778193300 | 97.77 | -2.08 | -2.08 | 99.68 | 99.68 | 97.12 | 1021827 |
| 1778106900 | 99.85 | 2.38 | 2.44 | 98.79 | 100.01 | 97.6101 | 1179090 |
| 1778020500 | 97.47 | 0.33 | 0.34 | 97.81 | 98.9 | 96.15 | 1038424 |
| 1777934100 | 97.14 | 0.23 | 0.24 | 96.54 | 97.6 | 96.285 | 1016691 |
| 1777674900 | 96.91 | 1.64 | 1.72 | 95.27 | 97.05 | 94.815 | 1203797 |
| 1777588500 | 95.27 | -3.83 | -3.86 | 100.33 | 100.85 | 94.925 | 2409918 |
| 1777502100 | 99.1 | 1.36 | 1.39 | 99.18 | 102.855 | 96.67 | 2242990 |
| 1777415700 | 97.74 | 2.02 | 2.12 | 94.75 | 98.36 | 92.79 | 2531200 |
| 1777329300 | 95.715 | 1.07 | 1.13 | 94.5 | 97.66 | 94.5 | 2148717 |
| 1777070100 | 94.65 | -0.82 | -0.86 | 94.95 | 95.2 | 93.63 | 1117321 |
| 1776983700 | 95.47 | -1.27 | -1.31 | 96.8 | 97.25 | 95.1 | 905237 |
| 1776897300 | 96.74 | 0.52 | 0.54 | 97.02 | 98.195 | 96 | 1012124 |
| 1776810900 | 96.22 | -0.7 | -0.72 | 97.04 | 97.24 | 94.93 | 1479088 |
| 1776724500 | 96.92 | -0.9 | -0.92 | 98.65 | 98.7 | 96.58 | 1033511 |
| 1776465300 | 97.82 | 2.5 | 2.62 | 96.6 | 97.94 | 95.6332 | 1529273 |
| 1776378900 | 95.32 | -1.78 | -1.83 | 97.06 | 97.53 | 94.56 | 1616887 |
| 1776292500 | 97.1 | -0.59 | -0.60 | 98.75 | 99.92 | 97 | 1206374 |
| 1776206100 | 97.69 | 2.14 | 2.24 | 95.76 | 97.9 | 95.76 | 1520115 |
| 1776119700 | 95.55 | -0.52 | -0.54 | 96.13 | 96.85 | 93.84 | 1186476 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
