Premium
MoonLake Immunotherapeutics (MLTX)
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 | 0 | 20 | 23.29 | 18.86 | 3053542 | 20.7891 | CS |
| 4 | 1.23 | 6.55301012254 | 18.77 | 23.29 | 17 | 1267440 | 19.63989664 | CS |
| 12 | 2.74 | 15.8748551564 | 17.26 | 23.29 | 15.76 | 1049169 | 18.56448813 | CS |
| 26 | 6.19 | 44.8225923244 | 13.81 | 23.29 | 11.06 | 1514111 | 16.98447871 | CS |
| 52 | -27.69 | -58.0624868945 | 47.69 | 62.75 | 5.95 | 2206702 | 14.8008189 | CS |
| 156 | -30.505 | -60.3999604 | 50.505 | 64.98 | 5.95 | 1054755 | 24.95596508 | CS |
| 260 | 7.63 | 61.6814874697 | 12.37 | 64.98 | 4.25 | 797930 | 24.54085707 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782426900 | 19.99 | -0.01 | -0.05 | 20.33 | 20.41 | 19.7519 | 1514023 |
| 1782340500 | 20 | -1.22 | -5.75 | 19.39 | 20.45 | 18.86 | 5474911 |
| 1782254100 | 21.22 | -0.94 | -4.24 | 20.885 | 22.32 | 20.65 | 1737372 |
| 1782167700 | 22.16 | 2.95 | 15.36 | 20 | 23.29 | 19.745 | 3487846 |
| 1781822100 | 19.21 | 0.02 | 0.10 | 19.63 | 19.8 | 19 | 773236 |
| 1781735700 | 19.19 | 0.21 | 1.11 | 19.02 | 20.125 | 18.7501 | 878865 |
| 1781649300 | 18.98 | -0.21 | -1.09 | 19.22 | 19.35 | 18.23 | 811185 |
| 1781562900 | 19.19 | 0.5 | 2.68 | 19 | 19.21 | 18.65 | 576176 |
| 1781303700 | 18.69 | 0.94 | 5.30 | 17.72 | 18.705 | 17.67 | 738243 |
| 1781217300 | 17.75 | 0.26 | 1.49 | 17.39 | 17.93 | 17.2 | 726480 |
| 1781130900 | 17.49 | -0.31 | -1.74 | 17.69 | 17.93 | 17 | 695166 |
| 1781044500 | 17.8 | -0.2 | -1.11 | 18.3 | 18.91 | 17.355 | 962598 |
| 1780958100 | 18 | 0.1 | 0.56 | 18.24 | 18.265 | 17.835 | 1211424 |
| 1780698900 | 17.9 | -0.82 | -4.38 | 18.65 | 18.74 | 17.66 | 538645 |
| 1780612500 | 18.72 | 0.45 | 2.46 | 18.35 | 18.85 | 18.09 | 439764 |
| 1780526100 | 18.27 | 0.4 | 2.24 | 17.81 | 18.61 | 17.69 | 570185 |
| 1780439700 | 17.87 | -0.95 | -5.05 | 18.58 | 18.58 | 17.66 | 1118953 |
| 1780353300 | 18.82 | -0.36 | -1.88 | 19.02 | 19.075 | 18.35 | 679561 |
| 1780094100 | 19.18 | 0.5 | 2.68 | 18.77 | 19.6 | 18.635 | 1146701 |
| 1780007700 | 18.68 | 0.27 | 1.47 | 18.36 | 18.9 | 18.29 | 567595 |
| 1779921300 | 18.41 | 0.18 | 0.99 | 18.23 | 18.76 | 18.11 | 928674 |
| 1779834900 | 18.23 | 0.04 | 0.22 | 18.19 | 18.5799 | 17.94 | 575312 |
| 1779489300 | 18.19 | -0.28 | -1.52 | 18.5 | 18.75 | 18 | 653615 |
| 1779402900 | 18.47 | 1.42 | 8.33 | 16.83 | 18.49 | 16.75 | 923532 |
| 1779316500 | 17.05 | 0.68 | 4.15 | 16.6 | 17.25 | 16.529699 | 600561 |
| 1779230100 | 16.37 | -0.07 | -0.43 | 16.36 | 16.69 | 15.76 | 1008369 |
| 1779143700 | 16.44 | -1.11 | -6.32 | 17.45 | 17.543 | 16.11 | 933782 |
| 1778884500 | 17.55 | -0.84 | -4.57 | 18.26 | 18.26 | 17.5 | 585279 |
| 1778798100 | 18.39 | -0.02 | -0.11 | 18.5 | 18.75 | 17.86 | 691605 |
| 1778711700 | 18.41 | 0.22 | 1.21 | 18.25 | 18.58 | 18.02 | 1188016 |
| 1778625300 | 18.19 | -0.65 | -3.45 | 18.75 | 19.1622 | 17.82 | 1577537 |
| 1778538900 | 18.84 | 1.78 | 10.43 | 18.24 | 21 | 17.84 | 3342841 |
| 1778279700 | 17.06 | -0.14 | -0.81 | 17.37 | 17.41 | 16.91 | 961747 |
| 1778193300 | 17.2 | -0.5 | -2.82 | 17.51 | 17.605 | 16.88 | 765274 |
| 1778106900 | 17.7 | 0.69 | 4.06 | 16.9 | 17.85 | 16.88 | 548941 |
| 1778020500 | 17.01 | -0.55 | -3.13 | 17.6 | 18 | 16.97 | 699719 |
| 1777934100 | 17.56 | 0.83 | 4.96 | 16.7 | 17.715 | 16.482 | 994470 |
| 1777674900 | 16.73 | 0.35 | 2.14 | 16.43 | 16.85 | 16.059999 | 859566 |
| 1777588500 | 16.379999 | 0.27 | 1.68 | 16.329999 | 16.66 | 16.07 | 568850 |
| 1777502100 | 16.11 | -0.55 | -3.30 | 16.5 | 16.59 | 16.01 | 560543 |
| 1777415700 | 16.66 | -0.19 | -1.13 | 16.86 | 17.09 | 16.64 | 425467 |
| 1777329300 | 16.85 | -0.33 | -1.92 | 17.25 | 17.63 | 16.739999 | 480230 |
| 1777070100 | 17.18 | 0.25 | 1.48 | 16.9 | 17.33 | 16.54 | 672431 |
| 1776983700 | 16.93 | -0.29 | -1.68 | 17.19 | 17.48 | 16.78 | 640066 |
| 1776897300 | 17.22 | 0 | 0.00 | 17.47 | 17.81 | 16.520299 | 1212645 |
| 1776810900 | 17.22 | -0.67 | -3.75 | 17.86 | 18.045 | 17.12 | 729793 |
| 1776724500 | 17.89 | -0.45 | -2.45 | 18.3 | 18.4683 | 17.83 | 570854 |
| 1776465300 | 18.34 | 0.55 | 3.09 | 18.3 | 18.57 | 18.13 | 859627 |
| 1776378900 | 17.79 | -0.23 | -1.28 | 18.08 | 18.23 | 17.52 | 860428 |
| 1776292500 | 18.02 | -0.76 | -4.05 | 18.61 | 19.015 | 17.87 | 1076750 |
| 1776206100 | 18.78 | 0.35 | 1.90 | 18.75 | 19.65 | 18.665 | 1079708 |
| 1776119700 | 18.43 | 0.47 | 2.62 | 17.84 | 18.71 | 17.84 | 728426 |
| 1775860500 | 17.96 | -1.45 | -7.47 | 19.5 | 19.73 | 17.94 | 1242635 |
| 1775774100 | 19.41 | 0.81 | 4.35 | 18.45 | 19.49 | 18.34 | 1691907 |
| 1775687700 | 18.6 | 1.52 | 8.90 | 17.38 | 18.78 | 17.1005 | 1830828 |
| 1775601300 | 17.08 | 0.1 | 0.59 | 16.92 | 17.3875 | 16.51 | 1069021 |
| 1775514900 | 16.98 | -0.38 | -2.19 | 17.26 | 17.89 | 16.91 | 1018403 |
| 1775169300 | 17.36 | 0.84 | 5.08 | 16.29 | 17.53 | 16.02 | 1687024 |
| 1775082900 | 16.52 | -2.12 | -11.37 | 18.14 | 18.32 | 15.77 | 4417828 |
| 1774996500 | 18.64 | 1.71 | 10.10 | 17.24 | 19 | 17.2152 | 2499884 |
| 1774910100 | 16.93 | -0.39 | -2.25 | 17.26 | 17.67 | 16.415 | 1339801 |
| 1774650900 | 17.32 | -0.43 | -2.42 | 17.68 | 17.89 | 17.192 | 478312 |
| 1774564500 | 17.75 | -0.27 | -1.50 | 17.78 | 18.125 | 17.545 | 1348365 |
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.
