Premium
Korro Bio Inc (KRRO)
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 | 0.63 | 4.52261306533 | 13.93 | 15.55 | 13.66 | 267831 | 14.31768 | CS |
| 4 | 4.03 | 38.2716049383 | 10.53 | 15.55 | 10.5 | 325100 | 13.15754256 | CS |
| 12 | 0.73 | 5.27838033261 | 13.83 | 15.55 | 9.12 | 180291 | 12.58989877 | CS |
| 26 | 5.07 | 53.4246575342 | 9.49 | 15.555 | 8.2894 | 208832 | 12.18577445 | CS |
| 52 | -0.15 | -1.01971447995 | 14.71 | 55.89 | 5.2044 | 280348 | 16.29407558 | CS |
| 156 | 1.56 | 12 | 13 | 98 | 5.2044 | 157148 | 23.72859174 | CS |
| 260 | 1.56 | 12 | 13 | 98 | 5.2044 | 157148 | 23.72859174 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783722900 | 14.56 | 0.26 | 1.82 | 14.36 | 14.67 | 13.37 | 233789 |
| 1783636500 | 14.3 | -0.42 | -2.85 | 14.72 | 15.16 | 14 | 163467 |
| 1783550100 | 14.72 | 0.23 | 1.59 | 14.29 | 15.2 | 14.095 | 199097 |
| 1783463700 | 14.49 | 0.43 | 3.06 | 14.06 | 15.1 | 13.8501 | 245169 |
| 1783377300 | 14.06 | 0.06 | 0.43 | 13.93 | 15.55 | 13.66 | 463591 |
| 1783031700 | 14 | 0.35 | 2.56 | 13.81 | 14.25 | 13.13 | 324613 |
| 1782945300 | 13.65 | 0.47 | 3.57 | 13.13 | 13.78 | 12.79 | 181282 |
| 1782858900 | 13.18 | -0.02 | -0.11 | 13.22 | 13.48 | 12.67 | 109052 |
| 1782772500 | 13.195 | 0.5 | 3.90 | 12.65 | 13.395 | 12.3134 | 166100 |
| 1782513300 | 12.7 | 0.53 | 4.35 | 12.09 | 13.14 | 12.09 | 788719 |
| 1782426900 | 12.17 | -1.6 | -11.62 | 13.56 | 13.71 | 11.97 | 243665 |
| 1782340500 | 13.77 | 0.06 | 0.44 | 13.71 | 15.09 | 13.09 | 448908 |
| 1782254100 | 13.71 | -0.19 | -1.37 | 13.52 | 14.49 | 13.52 | 479703 |
| 1782167700 | 13.9 | 0.91 | 7.01 | 12.99 | 13.95 | 12.6 | 378308 |
| 1781822100 | 12.99 | 1.94 | 17.56 | 11.38 | 13.29 | 11.23 | 734791 |
| 1781735700 | 11.05 | 0.39 | 3.66 | 10.76 | 11.5 | 10.73 | 143456 |
| 1781649300 | 10.66 | -1 | -8.58 | 11.65 | 11.69 | 10.55 | 221515 |
| 1781562900 | 11.66 | 0.05 | 0.43 | 11.83 | 12.505 | 11.53 | 244855 |
| 1781303700 | 11.61 | 1.08 | 10.26 | 10.53 | 13.07 | 10.5 | 315504 |
| 1781217300 | 10.53 | -0.06 | -0.57 | 10.7 | 10.945 | 10.25 | 83058 |
| 1781130900 | 10.59 | -0.35 | -3.20 | 10.92 | 11.57 | 10.57 | 91754 |
| 1781044500 | 10.94 | 0.35 | 3.31 | 10.78 | 11.25 | 10.49 | 116115 |
| 1780958100 | 10.59 | -0.13 | -1.21 | 10.82 | 11.1053 | 10.52 | 115181 |
| 1780698900 | 10.72 | -0.46 | -4.11 | 11.09 | 11.28 | 10.4641 | 187677 |
| 1780612500 | 11.18 | 0.1 | 0.90 | 11.15 | 11.675 | 10.83 | 101428 |
| 1780526100 | 11.08 | 0.08 | 0.73 | 11.12 | 11.1384 | 10.5 | 131219 |
| 1780439700 | 11 | -1.93 | -14.93 | 12.63 | 12.67 | 10.97 | 156809 |
| 1780353300 | 12.93 | -0.48 | -3.58 | 13.38 | 13.48 | 12.7168 | 60838 |
| 1780094100 | 13.41 | 0.01 | 0.07 | 13.48 | 13.52 | 12.59 | 118200 |
| 1780007700 | 13.4 | -0.36 | -2.62 | 13.61 | 13.99 | 13.08 | 122311 |
| 1779921300 | 13.76 | 1.43 | 11.60 | 12.3 | 13.86 | 12.132 | 204719 |
| 1779834900 | 12.33 | 0.72 | 6.20 | 11.7 | 12.67 | 11.61 | 107291 |
| 1779489300 | 11.61 | 0.41 | 3.66 | 11.32 | 12.17 | 11.18 | 231225 |
| 1779402900 | 11.2 | 1.19 | 11.89 | 9.91 | 11.25 | 9.88 | 278194 |
| 1779316500 | 10.01 | 0.86 | 9.40 | 9.25 | 10.04 | 9.1199999 | 149984 |
| 1779230100 | 9.15 | -0.82 | -8.22 | 9.92 | 9.92 | 9.13 | 167984 |
| 1779143700 | 9.97 | -0.21 | -2.06 | 10.28 | 10.71 | 9.7 | 138457 |
| 1778884500 | 10.18 | -0.9 | -8.12 | 11 | 11 | 10.14 | 110069 |
| 1778798100 | 11.08 | -0.12 | -1.07 | 11.27 | 11.51 | 10.97 | 63152 |
| 1778711700 | 11.2 | -0.02 | -0.18 | 11.29 | 11.365 | 10.93 | 58491 |
| 1778625300 | 11.22 | -0.24 | -2.09 | 11.41 | 11.565 | 10.89 | 118104 |
| 1778538900 | 11.46 | -0.59 | -4.90 | 12.12 | 12.6749 | 11.4 | 129577 |
| 1778279700 | 12.05 | -0.84 | -6.52 | 12.73 | 12.73 | 11.61 | 252674 |
| 1778193300 | 12.89 | -0.45 | -3.37 | 13 | 13.65 | 12.65 | 99222 |
| 1778106900 | 13.34 | 0.75 | 5.96 | 12.72 | 13.51 | 12.34 | 91722 |
| 1778020500 | 12.59 | -0.44 | -3.38 | 13.21 | 13.31 | 12.25 | 111578 |
| 1777934100 | 13.03 | -0.54 | -3.98 | 13.45 | 13.795 | 13.02 | 50011 |
| 1777674900 | 13.57 | 0.08 | 0.59 | 13.44 | 13.81 | 13.2 | 74983 |
| 1777588500 | 13.49 | 0.88 | 6.98 | 12.73 | 13.7 | 12.56 | 70148 |
| 1777502100 | 12.61 | -0.19 | -1.48 | 12.67 | 12.99 | 12.416 | 72335 |
| 1777415700 | 12.8 | -0.04 | -0.31 | 12.74 | 13.13 | 12.68 | 52447 |
| 1777329300 | 12.84 | -0.05 | -0.39 | 12.86 | 13.42 | 12.77 | 66021 |
| 1777070100 | 12.89 | -0.71 | -5.19 | 13.54 | 13.7 | 12.83 | 100237 |
| 1776983700 | 13.595 | -0.4 | -2.82 | 13.87 | 14.14 | 13.27 | 54734 |
| 1776897300 | 13.99 | 0.5 | 3.71 | 13.7 | 14.05 | 13.6 | 60602 |
| 1776810900 | 13.49 | -0.79 | -5.53 | 14.39 | 14.39 | 13.45 | 67171 |
| 1776724500 | 14.28 | -0.11 | -0.76 | 14.21 | 14.5428 | 13.33 | 71781 |
| 1776465300 | 14.39 | 0.92 | 6.83 | 13.83 | 14.42 | 13.63 | 87302 |
| 1776378900 | 13.47 | -0.21 | -1.54 | 13.68 | 13.68 | 13.33 | 85289 |
| 1776292500 | 13.68 | -0.25 | -1.79 | 14 | 14.0693 | 13.33 | 76344 |
| 1776206100 | 13.93 | 0.24 | 1.75 | 13.73 | 14.545 | 13.66 | 145960 |
| 1776119700 | 13.69 | 1.01 | 7.97 | 12.62 | 13.875 | 12.62 | 117579 |
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.
