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 | -1.23 | -0.239658632582 | 513.23 | 527.71 | 500.8 | 327713 | 512.29165184 | CS |
| 4 | -2.57 | -0.499446139495 | 514.57 | 527.71 | 445.2 | 303531 | 491.62402162 | CS |
| 12 | -26.36 | -4.8963518835 | 538.36 | 559 | 445.2 | 287135 | 510.75855608 | CS |
| 26 | -96.34 | -15.8365387777 | 608.34 | 608.34 | 416.21 | 330078 | 494.94152809 | CS |
| 52 | 231.58 | 82.5832679552 | 280.42 | 615 | 278 | 346886 | 460.37694757 | CS |
| 156 | 268 | 109.836065574 | 244 | 615 | 119.7604 | 386198 | 311.27455436 | CS |
| 260 | 410.68 | 405.329648638 | 101.32 | 615 | 52.33 | 342431 | 263.85828987 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782513300 | 512.65 | -1.14 | -0.22 | 513.79 | 532.325 | 505.63 | 2500362 |
| 1782426900 | 513.79 | 4.03 | 0.79 | 507.06 | 520.86 | 505.05 | 362558 |
| 1782340500 | 509.76 | -3.67 | -0.71 | 516.83 | 527.71 | 509.065 | 399910 |
| 1782254100 | 513.42999 | 0.55 | 0.11 | 513.36 | 522 | 507.57 | 266463 |
| 1782167700 | 512.88 | 7.13 | 1.41 | 513.23 | 517.54 | 500.8 | 281920 |
| 1781822100 | 505.75 | 5.89 | 1.18 | 500.38 | 511.28 | 485.56 | 487056 |
| 1781735700 | 499.86 | -1.33 | -0.27 | 499.65 | 509.04 | 493.05 | 273246 |
| 1781649300 | 501.19 | 1.43 | 0.29 | 505.34 | 507.75 | 493 | 319979 |
| 1781562900 | 499.76 | 18.99 | 3.95 | 479.98 | 500.71 | 474.52 | 284749 |
| 1781303700 | 480.77 | 6.49 | 1.37 | 474.28 | 486.1 | 469.075 | 207536 |
| 1781217300 | 474.28 | 2.96 | 0.63 | 467.5 | 478.7825 | 460.89 | 278836 |
| 1781130900 | 471.32 | -5.57 | -1.17 | 477.93 | 485.55 | 471.32 | 287616 |
| 1781044500 | 476.89 | 9.61 | 2.06 | 474.52 | 480.5 | 470.83 | 285870 |
| 1780958100 | 467.28 | -19.7 | -4.05 | 486.8 | 490 | 465 | 262825 |
| 1780698900 | 486.98 | -5.85 | -1.19 | 494.49 | 495.18 | 481.615 | 187152 |
| 1780612500 | 492.83 | 4.68 | 0.96 | 495.32 | 497.83 | 486.1724 | 219168 |
| 1780526100 | 488.15 | 35.29 | 7.79 | 450.61 | 490.12 | 445.2 | 264548 |
| 1780439700 | 452.86 | -28.37 | -5.90 | 475.8 | 476.96 | 451.74 | 427352 |
| 1780353300 | 481.23 | -16.04 | -3.23 | 495.74 | 496.07 | 479 | 234191 |
| 1780094100 | 497.27 | -18.69 | -3.62 | 514.57 | 520.30499 | 496.625 | 436111 |
| 1780007700 | 515.96 | -11.71 | -2.22 | 523.96 | 529.86 | 513.07 | 237004 |
| 1779921300 | 527.66999 | 3.39 | 0.65 | 524.29999 | 535.76 | 521.16 | 144194 |
| 1779834900 | 524.28 | 7.02 | 1.36 | 516.48 | 529 | 508.01 | 331020 |
| 1779489300 | 517.26 | 3.67 | 0.71 | 514 | 520.89 | 507.055 | 160825 |
| 1779402900 | 513.59 | 0.12 | 0.02 | 510.96 | 519.99 | 503.26 | 210776 |
| 1779316500 | 513.47 | 1.65 | 0.32 | 518.72 | 523.155 | 499.34 | 361185 |
| 1779230100 | 511.82 | -10.41 | -1.99 | 520 | 528.99 | 508.86 | 258957 |
| 1779143700 | 522.23 | -1.46 | -0.28 | 522.19 | 523.845 | 501.02 | 325889 |
| 1778884500 | 523.69 | -16.2 | -3.00 | 540.55999 | 543.78 | 522.4 | 222529 |
| 1778798100 | 539.89 | 21.02 | 4.05 | 522.34 | 547.24 | 518.315 | 343666 |
| 1778711700 | 518.87 | 8.61 | 1.69 | 510.44 | 523.57 | 506.025 | 374970 |
| 1778625300 | 510.26 | 13.23 | 2.66 | 494.06 | 511.11 | 490.13 | 235083 |
| 1778538900 | 497.03 | -13.01 | -2.55 | 511.32 | 514 | 493.57 | 307869 |
| 1778279700 | 510.04 | -24.82 | -4.64 | 535 | 541.57 | 510 | 379285 |
| 1778193300 | 534.86 | -4.87 | -0.90 | 534.1 | 542 | 512.28 | 384579 |
| 1778106900 | 539.73 | 37.26 | 7.42 | 531.2 | 559 | 519.88 | 569421 |
| 1778020500 | 502.47 | -16.19 | -3.12 | 518.22 | 522.01 | 497.2325 | 331153 |
| 1777934100 | 518.66 | 4.94 | 0.96 | 510.5 | 524.79999 | 509.66 | 183891 |
| 1777674900 | 513.72 | -3.67 | -0.71 | 518.11 | 520.775 | 504.005 | 196705 |
| 1777588500 | 517.39 | -1.19 | -0.23 | 518.58 | 523.85 | 511 | 227405 |
| 1777502100 | 518.58 | 1.89 | 0.37 | 512.6 | 519.04999 | 501.59 | 153890 |
| 1777415700 | 516.69 | -3.4 | -0.65 | 523.98 | 528.28 | 515.0801 | 218474 |
| 1777329300 | 520.09 | 7.7 | 1.50 | 510.88 | 524.30999 | 508.515 | 216141 |
| 1777070100 | 512.39 | -6.35 | -1.22 | 518 | 522.17999 | 500.97 | 205808 |
| 1776983700 | 518.74 | -10.4 | -1.97 | 529.14 | 535.29 | 516.49 | 330245 |
| 1776897300 | 529.14 | 1.45 | 0.27 | 531.69 | 536.32 | 523.239 | 199231 |
| 1776810900 | 527.69 | 0.58 | 0.11 | 526.49 | 534.39 | 516.43499 | 209328 |
| 1776724500 | 527.11 | -4.91 | -0.92 | 530.66 | 530.66 | 521.91999 | 297190 |
| 1776465300 | 532.02 | 7.26 | 1.38 | 529.94 | 536.86 | 522.80999 | 345770 |
| 1776378900 | 524.76 | 6.18 | 1.19 | 515.11 | 526.87 | 510.58 | 198272 |
| 1776292500 | 518.58 | -6.41 | -1.22 | 529.80999 | 529.80999 | 510.7 | 225874 |
| 1776206100 | 524.99 | -0.68 | -0.13 | 532.1 | 539.165 | 518.79999 | 302836 |
| 1776119700 | 525.66999 | 6.06 | 1.17 | 524.28 | 534.52 | 520.52 | 363880 |
| 1775860500 | 519.61 | -4.69 | -0.89 | 525 | 525.67999 | 507.54 | 293100 |
| 1775774100 | 524.29999 | 4.55 | 0.88 | 516.96 | 525.99 | 510.64 | 268951 |
| 1775687700 | 519.75 | 7.86 | 1.54 | 514.89 | 520.08 | 503.93 | 342264 |
| 1775601300 | 511.89 | -21.99 | -4.12 | 527.96 | 529.49 | 504.6994 | 347547 |
| 1775514900 | 533.88 | -13.01 | -2.38 | 538.36 | 547.17999 | 530.41 | 293842 |
| 1775169300 | 546.89 | 17.05 | 3.22 | 531.19 | 547.98 | 522.49 | 345119 |
| 1775082900 | 529.84 | 6.37 | 1.22 | 531.32 | 545.255 | 525 | 421161 |
| 1774996500 | 523.47 | 18.13 | 3.59 | 514.64 | 538.79999 | 510.605 | 404288 |
| 1774910100 | 505.34 | -5.34 | -1.05 | 511 | 522 | 502.14 | 372796 |
| 1774650900 | 510.68 | -8.08 | -1.56 | 515.7 | 523.335 | 498.03 | 486875 |
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.
