Premium
Krystal Biotech Inc (KRYS)
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 | 0.335 | 0.187806587246 | 178.375 | 179.45 | 169 | 166817 | 174.24519442 | CS |
| 4 | -21.085 | -10.5533171501 | 199.795 | 203.285 | 169 | 244208 | 182.94626337 | CS |
| 12 | -22.83 | -11.3277761238 | 201.54 | 219.34 | 166.905 | 242252 | 190.40347801 | CS |
| 26 | 2.08 | 1.17760289871 | 176.63 | 219.34 | 144.0001 | 317457 | 179.77492292 | CS |
| 52 | 60.69 | 51.4234875445 | 118.02 | 219.34 | 93.95 | 336549 | 155.09930779 | CS |
| 156 | 127.07 | 246.068938807 | 51.64 | 219.34 | 38.8563 | 274912 | 112.65626085 | CS |
| 260 | 141.84 | 384.703010578 | 36.87 | 219.34 | 33.0848 | 222454 | 97.41665199 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1728599700 | 173.15 | 1.17 | 0.68 | 171.45 | 173.24 | 169 | 217304 |
| 1728513300 | 171.98 | -2.86 | -1.64 | 175.24 | 175.24 | 171.035 | 155671 |
| 1728426900 | 174.84 | -0.16 | -0.09 | 176.13 | 177.525 | 174.5 | 116526 |
| 1728340500 | 175 | -2.11 | -1.19 | 176.35 | 176.95 | 173.44 | 234016 |
| 1728081300 | 177.11 | 1.18 | 0.67 | 178.48 | 179.45 | 175.81 | 120467 |
| 1727994900 | 175.93 | -1.45 | -0.82 | 176.56 | 179.1 | 175.5 | 153747 |
| 1727908500 | 177.38 | -4.09 | -2.25 | 180.4 | 180.4 | 176.25 | 148009 |
| 1727822100 | 181.47 | -0.56 | -0.31 | 181.28 | 185.21 | 179.965 | 184905 |
| 1727735700 | 182.03 | 4.89 | 2.76 | 176.4 | 183.92 | 176.25 | 214627 |
| 1727476500 | 177.14 | -1.27 | -0.71 | 180.25 | 181.14 | 176.92 | 182103 |
| 1727390100 | 178.41 | -1.12 | -0.62 | 182.48 | 182.5 | 178.08 | 121957 |
| 1727303700 | 179.53 | 0.06 | 0.03 | 179.99 | 182.14 | 178.385 | 130317 |
| 1727217300 | 179.47 | -0.71 | -0.39 | 181.03 | 181.03 | 176.225 | 306222 |
| 1727130900 | 180.18 | -3.99 | -2.17 | 185.53 | 186.9224 | 179.91 | 188945 |
| 1726871700 | 184.17 | -0.31 | -0.17 | 185.09 | 187.34 | 181.9 | 564348 |
| 1726785300 | 184.48 | 1.74 | 0.95 | 187.42 | 190.96 | 183.98 | 365603 |
| 1726698900 | 182.74 | -6.52 | -3.44 | 190.02 | 190.835 | 182.185 | 335082 |
| 1726612500 | 189.26 | -5.01 | -2.58 | 196.98 | 197.885 | 186.4 | 663229 |
| 1726526100 | 194.27 | -7.31 | -3.63 | 201.92 | 204.11 | 193.87 | 219213 |
| 1726266900 | 201.58 | 5.94 | 3.04 | 198.84 | 202.95 | 198.16 | 292323 |
| 1726180500 | 195.64 | -3.15 | -1.58 | 199.82 | 202.41 | 194.34 | 397577 |
| 1726094100 | 198.79 | 13.79 | 7.45 | 185.34 | 199.89 | 183.6 | 374756 |
| 1726007700 | 185 | -2.69 | -1.43 | 188.29 | 189.84 | 183.76 | 113778 |
| 1725921300 | 187.69 | 3.5 | 1.90 | 183.77 | 189.66 | 183.08 | 176516 |
| 1725662100 | 184.19 | -1.87 | -1.01 | 187.13 | 187.3 | 181.36 | 92811 |
| 1725575700 | 186.06 | 0.11 | 0.06 | 187.16 | 188.2799 | 183.36 | 97072 |
| 1725489300 | 185.95 | -0.83 | -0.44 | 185.9 | 187.295 | 182.33 | 142685 |
| 1725402900 | 186.78 | -8.34 | -4.27 | 193.14 | 195.18 | 185.37 | 223074 |
| 1725057300 | 195.12 | -0.1 | -0.05 | 197.34 | 199.23 | 191.355 | 202918 |
| 1724970900 | 195.22 | -8.69 | -4.26 | 205.57 | 205.57 | 194.33 | 162206 |
| 1724884500 | 203.91 | 5.69 | 2.87 | 199 | 206.97 | 195.7538 | 247807 |
| 1724798100 | 198.22 | -2.29 | -1.14 | 199.56 | 200.06 | 196.67 | 170935 |
| 1724711700 | 200.51 | -1.07 | -0.53 | 203.34 | 203.9 | 199.55 | 133223 |
| 1724452500 | 201.58 | 4.06 | 2.06 | 199.6 | 202.39 | 198.29 | 204513 |
| 1724366100 | 197.52 | -4.11 | -2.04 | 201.61 | 202.495 | 196.505 | 127271 |
| 1724279700 | 201.63 | 2.61 | 1.31 | 199.46 | 203.77 | 198.485 | 210157 |
| 1724193300 | 199.02 | 0.33 | 0.17 | 198.19 | 199.85 | 196.74 | 125604 |
| 1724106900 | 198.69 | 6.29 | 3.27 | 192.78 | 198.78 | 191.85 | 131246 |
| 1723847700 | 192.4 | -1.58 | -0.81 | 193.46 | 195.3 | 190.93 | 176927 |
| 1723761300 | 193.98 | 5.64 | 2.99 | 192.09 | 194.98 | 189.25 | 149582 |
| 1723674900 | 188.34 | 0.87 | 0.46 | 187.83 | 189.5 | 185.5 | 191166 |
| 1723588500 | 187.47 | 3.06 | 1.66 | 186.03 | 188.655 | 184.17 | 136733 |
| 1723502100 | 184.41 | 2.24 | 1.23 | 182.37 | 186.855 | 180.43 | 138973 |
| 1723242900 | 182.17 | 1.8 | 1.00 | 180.68 | 184.18 | 179.99 | 144558 |
| 1723156500 | 180.37 | 5.67 | 3.25 | 177.64 | 181.509 | 174.42 | 245304 |
| 1723070100 | 174.7 | -3.91 | -2.19 | 182.35 | 185.17 | 174.2 | 344965 |
| 1722983700 | 178.61 | -2.1 | -1.16 | 182.4 | 184.31 | 174.15 | 363347 |
| 1722897300 | 180.71 | -11.23 | -5.85 | 165 | 184.39 | 164.81 | 1038540 |
| 1722638100 | 191.94 | -6.84 | -3.44 | 190.51 | 195.08 | 186.805 | 480316 |
| 1722551700 | 198.78 | -9.68 | -4.64 | 208.77 | 209.0705 | 196.59 | 435884 |
| 1722465300 | 208.46 | 5.57 | 2.75 | 204.6 | 212.06 | 201.48 | 209801 |
| 1722378900 | 202.89 | -2.3 | -1.12 | 205.46 | 206.56 | 199.87 | 184530 |
| 1722292500 | 205.19 | -8.47 | -3.96 | 213.66 | 213.66 | 204 | 196382 |
| 1722033300 | 213.66 | 2.97 | 1.41 | 213.24 | 219.34 | 210.8 | 234535 |
| 1721946900 | 210.69 | 4.05 | 1.96 | 206.95 | 212.3 | 203.89 | 464304 |
| 1721860500 | 206.64 | -0.55 | -0.27 | 205.41 | 209.015 | 204.5 | 223489 |
| 1721774100 | 207.19 | 0.34 | 0.16 | 205.73 | 212.39 | 205.01 | 290519 |
| 1721687700 | 206.85 | 3.19 | 1.57 | 204.42 | 208.49 | 203.355 | 294199 |
| 1721428500 | 203.66 | 2.83 | 1.41 | 202.23 | 205.66 | 201.26 | 277234 |
| 1721342100 | 200.83 | -6.47 | -3.12 | 207.52 | 210.09 | 198 | 366357 |
| 1721255700 | 207.3 | -1.25 | -0.60 | 206.21 | 208.89 | 203.21 | 262908 |
| 1721169300 | 208.55 | 0.67 | 0.32 | 210 | 214.98 | 206.79 | 342836 |
| 1721082900 | 207.88 | 4.75 | 2.34 | 201.73 | 208.31 | 201.73 | 258607 |
| 1720823700 | 203.13 | 4.72 | 2.38 | 199.51 | 204.98 | 199.51 | 310874 |
| 1720737300 | 198.405 | 4.99 | 2.58 | 197.64 | 200.73 | 193.445 | 397781 |
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
