Premium
Madrigal Pharmaceuticals Inc (MDGL)
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 | -47.61 | -14.7376567095 | 323.05 | 343.97 | 266.44 | 637787 | 292.52012778 | CS |
| 4 | -18.56 | -6.31292517007 | 294 | 343.97 | 266.44 | 385790 | 304.39475595 | CS |
| 12 | 72.26 | 35.5645240673 | 203.18 | 368.29 | 203.18 | 473145 | 309.61660176 | CS |
| 26 | 5.44 | 2.01481481481 | 270 | 368.29 | 200.63 | 361188 | 280.1590584 | CS |
| 52 | 33.52 | 13.8558201058 | 241.92 | 368.29 | 168.2462 | 435879 | 256.44233703 | CS |
| 156 | 198.63 | 258.599140737 | 76.81 | 368.29 | 52.33 | 378734 | 208.86373979 | CS |
| 260 | 189.16 | 219.239684747 | 86.28 | 368.29 | 52.33 | 288476 | 185.54954861 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737070500 | 272.79 | -1.62 | -0.59 | 275 | 277.495 | 266.52 | 384861 |
| 1736984100 | 274.41 | 0.29 | 0.11 | 280.83 | 282.0505 | 266.44 | 768812 |
| 1736897700 | 274.12 | -29.59 | -9.74 | 304.8 | 305 | 273.85 | 576739 |
| 1736811300 | 303.705 | -35.21 | -10.39 | 334.58999 | 334.58999 | 282.6825 | 1009288 |
| 1736552100 | 338.91 | 5.52 | 1.66 | 323.05 | 343.97 | 323.02 | 449235 |
| 1736379300 | 333.39 | 10.15 | 3.14 | 320.64999 | 337.06 | 319.01 | 424580 |
| 1736292900 | 323.24 | 2.43 | 0.76 | 322.17 | 325 | 315.02 | 173811 |
| 1736206500 | 320.81 | 1.12 | 0.35 | 318.49 | 323.48 | 312.07 | 202510 |
| 1735947300 | 319.69 | 5.91 | 1.88 | 315.41 | 322.48 | 315.41 | 219459 |
| 1735860900 | 313.77999 | 5.21 | 1.69 | 310.70999 | 320.41 | 309.54 | 311001 |
| 1735688100 | 308.57 | -3.05 | -0.98 | 316.27 | 316.98 | 305.02 | 198731 |
| 1735601700 | 311.62 | -1.49 | -0.48 | 308.73 | 315.27499 | 306.02 | 250512 |
| 1735342500 | 313.11 | -0.93 | -0.30 | 310 | 317.665 | 308.12 | 327585 |
| 1735256100 | 314.04 | 2.04 | 0.65 | 310.17 | 314.64 | 308.625 | 201231 |
| 1735077840 | 312 | 1.13 | 0.36 | 310.55 | 313.9599 | 307.74 | 108171 |
| 1734996900 | 310.87 | 2.43 | 0.79 | 310.81 | 311.18 | 302.16 | 235517 |
| 1734737700 | 308.44 | 15.03 | 5.12 | 294 | 312.5199 | 293 | 716395 |
| 1734651300 | 293.41 | 0.65 | 0.22 | 295 | 300.25 | 290.8 | 389281 |
| 1734564900 | 292.76 | -13.32 | -4.35 | 306.3 | 310 | 289.8 | 447657 |
| 1734478500 | 306.08 | -4.91 | -1.58 | 306.38 | 315.08999 | 305 | 466019 |
| 1734392100 | 310.99 | 6.49 | 2.13 | 305.94 | 312.27499 | 301.93 | 271008 |
| 1734132900 | 304.5 | 2.03 | 0.67 | 301.12 | 308.64999 | 295.02 | 322488 |
| 1734046500 | 302.47 | -4.08 | -1.33 | 306.20999 | 311.77 | 302.47 | 321195 |
| 1733960100 | 306.55 | -6.22 | -1.99 | 315.87 | 315.87 | 306 | 237247 |
| 1733873700 | 312.77 | -5.67 | -1.78 | 321.31 | 323.75 | 311.57 | 207520 |
| 1733787300 | 318.44 | -2.4 | -0.75 | 319.19 | 324.24 | 308.55 | 295330 |
| 1733528100 | 320.83999 | 7.79 | 2.49 | 310.95999 | 321.99 | 310.95999 | 315808 |
| 1733441700 | 313.05 | -5.43 | -1.70 | 320.06 | 321.14 | 309 | 287435 |
| 1733355300 | 318.48 | -2.88 | -0.90 | 320.79 | 328.165 | 316.18 | 271392 |
| 1733268900 | 321.36 | 2.81 | 0.88 | 318 | 323.07 | 314.36 | 424924 |
| 1733182500 | 318.55 | -9.64 | -2.94 | 325.36 | 329.175 | 317.64 | 295766 |
| 1732917840 | 328.19 | -3.26 | -0.98 | 331.02 | 331.145 | 323.5 | 189365 |
| 1732750500 | 331.45 | -5.29 | -1.57 | 336.45 | 336.45 | 327.5 | 302691 |
| 1732664100 | 336.74 | -8.44 | -2.45 | 347.04 | 347.99 | 329.67 | 383041 |
| 1732577700 | 345.18 | -2.27 | -0.65 | 347.34 | 351.805 | 340.43 | 428144 |
| 1732318500 | 347.45 | 18.21 | 5.53 | 323.72 | 351.065 | 322.73 | 538338 |
| 1732232100 | 329.24 | 12.15 | 3.83 | 318.42 | 329.93 | 315.14999 | 423617 |
| 1732145700 | 317.08999 | 2.92 | 0.93 | 315.75 | 323.99 | 310.83499 | 326795 |
| 1732059300 | 314.17 | 10.68 | 3.52 | 305 | 320.885 | 304.35 | 380877 |
| 1731972900 | 303.49 | 14.91 | 5.17 | 290.25 | 308.43 | 288.8 | 467851 |
| 1731713700 | 288.58 | -14.09 | -4.66 | 299 | 303.29 | 272.7201 | 944463 |
| 1731627300 | 302.67 | -12.48 | -3.96 | 310.94 | 315.56 | 302.54 | 405250 |
| 1731540900 | 315.14999 | -23.89 | -7.05 | 342.58 | 342.58 | 314.02 | 505335 |
| 1731454500 | 339.04 | -0.62 | -0.18 | 335.57 | 341.19 | 327.40589 | 374182 |
| 1731368100 | 339.66 | -11.04 | -3.15 | 357.42 | 357.81 | 338.03 | 331467 |
| 1731108900 | 350.7 | -4.15 | -1.17 | 356.71 | 357.045 | 343 | 454400 |
| 1731022500 | 354.85 | 16.63 | 4.92 | 339.38 | 368.29 | 337.495 | 675801 |
| 1730936100 | 338.22 | 0.61 | 0.18 | 341.59 | 346.99 | 327.69 | 582287 |
| 1730849700 | 337.61 | 6.29 | 1.90 | 331 | 337.63 | 316.665 | 773171 |
| 1730763300 | 331.32 | 11.74 | 3.67 | 319.56 | 337.4365 | 310.02 | 1041407 |
| 1730500500 | 319.58 | 60.24 | 23.23 | 274.98 | 321.19 | 262.85 | 3136202 |
| 1730414100 | 259.33999 | 43.41 | 20.10 | 245.66 | 263.54 | 238.0427 | 1352763 |
| 1730327700 | 215.93 | -1.86 | -0.85 | 214.85 | 218.4 | 213.71 | 311490 |
| 1730241300 | 217.79 | 0.79 | 0.36 | 215.04 | 218.425 | 214.2 | 215544 |
| 1730154900 | 217 | 6.33 | 3.00 | 210.32 | 217.19 | 210.27 | 209198 |
| 1729895700 | 210.67 | 7.68 | 3.78 | 203.18 | 213 | 203.18 | 565768 |
| 1729809300 | 202.99 | 0.51 | 0.25 | 201.93 | 205.5915 | 201.22 | 265068 |
| 1729722900 | 202.48 | -1.11 | -0.55 | 204.44 | 204.44 | 200.63 | 329038 |
| 1729636500 | 203.59 | -5.3 | -2.54 | 208.5 | 209.4 | 202.42 | 332917 |
| 1729550100 | 208.89 | -5.55 | -2.59 | 213.01 | 213.02 | 208.15 | 165177 |
| 1729290900 | 214.44 | 3.97 | 1.89 | 212.2 | 217.29 | 211.19 | 226635 |
| 1729204500 | 210.47 | -5.13 | -2.38 | 214.9 | 216.765 | 208.53 | 219747 |
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
