Premium
Kymera Therapeutics Inc (KYMR)
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 | -10.07 | -26.2444618191 | 38.37 | 38.9 | 28.3 | 766552 | 33.09467696 | CS |
| 4 | -12.42 | -30.5009823183 | 40.72 | 41.85 | 28.3 | 532506 | 35.60940266 | CS |
| 12 | -15.87 | -35.9293638216 | 44.17 | 47.42 | 28.3 | 512581 | 39.24317092 | CS |
| 26 | -20.56 | -42.0794105608 | 48.86 | 53.27 | 28.3 | 454811 | 43.19095975 | CS |
| 52 | -14.65 | -34.1094295693 | 42.95 | 53.27 | 28.3 | 520324 | 40.49122272 | CS |
| 156 | -11.3 | -28.5353535354 | 39.6 | 53.27 | 9.6 | 609275 | 29.8730671 | CS |
| 260 | -4.62 | -14.0340218712 | 32.92 | 91.92 | 9.6 | 512377 | 34.32398436 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740699300 | 30.25 | -5.11 | -14.45 | 34 | 35.34 | 29.215 | 1722609 |
| 1740612900 | 35.36 | 0.65 | 1.87 | 34.75 | 36.36 | 34.47 | 525172 |
| 1740526500 | 34.71 | -0.6 | -1.70 | 35.24 | 35.34 | 34.02 | 661138 |
| 1740440100 | 35.31 | -1.5 | -4.07 | 36.82 | 37.625 | 35.115 | 526494 |
| 1740180900 | 36.81 | -0.61 | -1.63 | 38.37 | 38.9 | 36.19 | 397348 |
| 1740094500 | 37.42 | -0.23 | -0.61 | 37.4 | 38.045 | 36.695 | 427347 |
| 1740008100 | 37.65 | 0.52 | 1.40 | 36.69 | 38.24 | 36.67 | 392030 |
| 1739921700 | 37.13 | 0.25 | 0.68 | 37.845 | 37.845 | 36.68 | 383416 |
| 1739576100 | 36.88 | 0.25 | 0.68 | 37.12 | 37.79 | 36.36 | 492793 |
| 1739489700 | 36.63 | 1.48 | 4.21 | 35.26 | 36.75 | 34.7881 | 501893 |
| 1739403300 | 35.15 | 0.74 | 2.15 | 33.56 | 35.51 | 33.534999 | 689594 |
| 1739316900 | 34.41 | -1.63 | -4.52 | 35.54 | 36.15 | 34.155 | 660781 |
| 1739230500 | 36.04 | -1.28 | -3.43 | 37.56 | 38.36 | 36 | 379151 |
| 1738971300 | 37.32 | -1.72 | -4.41 | 38.9 | 39.4 | 37.1875 | 292669 |
| 1738884900 | 39.04 | 0.51 | 1.32 | 38.5 | 39.5583 | 38.08 | 507401 |
| 1738798500 | 38.53 | -0.2 | -0.52 | 38.87 | 39.88 | 38.22 | 403729 |
| 1738712100 | 38.73 | 0.24 | 0.62 | 38.46 | 39.1473 | 37.875 | 336237 |
| 1738625700 | 38.49 | -1.1 | -2.78 | 38.435 | 39.64 | 37.97 | 396170 |
| 1738366500 | 39.59 | -0.86 | -2.13 | 40.72 | 41.85 | 39.19 | 421640 |
| 1738280100 | 40.45 | 1.05 | 2.66 | 39.79 | 41.2 | 39.005 | 356202 |
| 1738193700 | 39.4 | -1.25 | -3.08 | 40.39 | 40.48 | 38.96 | 372500 |
| 1738107300 | 40.65 | -0.57 | -1.38 | 41 | 41.5 | 39.655 | 509947 |
| 1738020900 | 41.22 | -3.14 | -7.08 | 43.89 | 45.31 | 41.05 | 386246 |
| 1737761700 | 44.36 | 0.23 | 0.52 | 43.96 | 44.52 | 42.95 | 910394 |
| 1737675300 | 44.13 | 0 | 0.00 | 44.13 | 44.13 | 44.13 | 0 |
| 1737588900 | 44.13 | 0.43 | 0.98 | 43.73 | 44.34 | 42.73 | 285600 |
| 1737502500 | 43.7 | 3.09 | 7.61 | 41.5 | 44.03 | 41.5 | 443867 |
| 1737156900 | 40.61 | 0.32 | 0.79 | 40.9 | 41.89 | 40.475 | 343558 |
| 1737070500 | 40.29 | -3.27 | -7.51 | 43.47 | 44.05 | 40.2 | 754057 |
| 1736984100 | 43.56 | 3.44 | 8.57 | 41.3 | 44.34 | 40.78 | 777643 |
| 1736897700 | 40.12 | 2.9 | 7.79 | 37.5 | 43.02 | 37.38 | 954580 |
| 1736811300 | 37.22 | -0.95 | -2.49 | 37.61 | 37.92 | 35.57 | 508855 |
| 1736552100 | 38.17 | -2.35 | -5.80 | 39.29 | 39.3591 | 37.39 | 592948 |
| 1736379300 | 40.52 | -0.4 | -0.98 | 40.265 | 41.2 | 40.08 | 319412 |
| 1736292900 | 40.92 | 1.02 | 2.56 | 40.48 | 42.06 | 39.16 | 449608 |
| 1736206500 | 39.9 | -1.69 | -4.06 | 41.435 | 43.235 | 39.86 | 670446 |
| 1735947300 | 41.59 | 0.7 | 1.71 | 40.855 | 42.39 | 40.41 | 290611 |
| 1735860900 | 40.89 | 0.66 | 1.64 | 40 | 41.93 | 39.95 | 387473 |
| 1735688100 | 40.23 | 0.91 | 2.31 | 39.63 | 40.45 | 39.32 | 572605 |
| 1735601700 | 39.32 | -0.79 | -1.97 | 39.69 | 39.84 | 38.175 | 347590 |
| 1735342500 | 40.11 | -1.91 | -4.55 | 41.975 | 42.67 | 39.78 | 425797 |
| 1735256100 | 42.02 | 1.2 | 2.94 | 40.33 | 42.33 | 39.29 | 349995 |
| 1735077840 | 40.82 | 0.03 | 0.07 | 40.45 | 41.705 | 40.14 | 107147 |
| 1734996900 | 40.79 | 0.13 | 0.32 | 40.3 | 40.85 | 39.99 | 215903 |
| 1734737700 | 40.66 | 1.52 | 3.88 | 38.24 | 40.775 | 38.24 | 1087106 |
| 1734651300 | 39.14 | 0.08 | 0.20 | 39.05 | 39.589 | 37.09 | 845910 |
| 1734564900 | 39.06 | -3.24 | -7.66 | 42.2 | 42.63 | 38.62 | 538723 |
| 1734478500 | 42.3 | -0.76 | -1.76 | 42.46 | 43.45 | 41.66 | 574643 |
| 1734392100 | 43.06 | 0.93 | 2.21 | 42.04 | 44.17 | 41.92 | 421341 |
| 1734132900 | 42.13 | -0.04 | -0.09 | 41.82 | 43.02 | 40.95 | 422831 |
| 1734046500 | 42.17 | -2.85 | -6.32 | 45 | 45.05 | 41.03 | 543279 |
| 1733960100 | 45.015 | -0.04 | -0.08 | 45.945 | 46.66 | 44.93 | 282331 |
| 1733873700 | 45.05 | 1.4 | 3.21 | 43.605 | 45.38 | 43.06 | 489642 |
| 1733787300 | 43.65 | -3.02 | -6.47 | 46.99 | 47.41 | 43.23 | 656071 |
| 1733528100 | 46.67 | 2.59 | 5.88 | 44.17 | 47.42 | 44.17 | 366884 |
| 1733441700 | 44.08 | -1.94 | -4.22 | 45.86 | 46.37 | 43.66 | 284414 |
| 1733355300 | 46.02 | -0.89 | -1.90 | 47.35 | 47.36 | 45.22 | 369656 |
| 1733268900 | 46.91 | -0.83 | -1.74 | 47.37 | 47.37 | 46.03 | 445954 |
| 1733182500 | 47.74 | 0.89 | 1.90 | 48.585 | 49.28 | 47.65 | 544351 |
| 1732917840 | 46.85 | -0.01 | -0.02 | 47.085 | 47.085 | 46.31 | 181450 |
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
