Premium
MannKind Corporation (MNKD)
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 | 0.295 | 6.55555555556 | 4.5 | 4.795 | 4.4 | 1319200 | 4.60105227 | CS |
| 4 | -0.14 | -2.83687943262 | 4.935 | 5.075 | 4.34 | 2135216 | 4.72195453 | CS |
| 12 | -0.815 | -14.5276292335 | 5.61 | 5.87 | 4.34 | 2055431 | 5.1199661 | CS |
| 26 | -1.785 | -27.1276595745 | 6.58 | 7.62 | 4.34 | 2451888 | 6.04270714 | CS |
| 52 | 0.515 | 12.0327102804 | 4.28 | 7.62 | 4.11 | 2381222 | 5.77555556 | CS |
| 156 | 1.595 | 49.84375 | 3.2 | 7.62 | 2.61 | 3234366 | 4.52605518 | CS |
| 260 | 3.405 | 244.964028777 | 1.39 | 7.62 | 1.14 | 3324807 | 4.13146781 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745879700 | 4.73 | -0.01 | -0.21 | 4.74 | 4.84 | 4.68 | 1334420 |
| 1745620500 | 4.74 | 0.07 | 1.50 | 4.7 | 4.745 | 4.6449999 | 1032901 |
| 1745534100 | 4.67 | 0.06 | 1.30 | 4.61 | 4.7 | 4.58 | 1117882 |
| 1745447700 | 4.61 | 0.03 | 0.66 | 4.66 | 4.725 | 4.57 | 1489927 |
| 1745361300 | 4.58 | 0.14 | 3.15 | 4.49 | 4.69 | 4.48 | 1728787 |
| 1745274900 | 4.44 | -0.1 | -2.20 | 4.5 | 4.55 | 4.4 | 1226504 |
| 1744929300 | 4.54 | 0.01 | 0.22 | 4.51 | 4.57 | 4.47 | 1442143 |
| 1744842900 | 4.53 | -0.11 | -2.37 | 4.63 | 4.63 | 4.47 | 2318684 |
| 1744756500 | 4.64 | 0.01 | 0.22 | 4.61 | 4.72 | 4.59 | 1317121 |
| 1744670100 | 4.63 | -0.03 | -0.64 | 4.66 | 4.71 | 4.6 | 1958905 |
| 1744410900 | 4.66 | 0.02 | 0.43 | 4.63 | 4.706 | 4.54 | 1939784 |
| 1744324500 | 4.64 | -0.05 | -1.07 | 4.71 | 4.74 | 4.48 | 2194166 |
| 1744238100 | 4.69 | 0.07 | 1.52 | 4.5599999 | 4.791 | 4.34 | 3845067 |
| 1744151700 | 4.62 | -0.07 | -1.49 | 4.58 | 4.8499 | 4.57 | 2324139 |
| 1744065300 | 4.69 | -0.05 | -1.05 | 4.59 | 4.94 | 4.51 | 3606018 |
| 1743806100 | 4.74 | -0.14 | -2.87 | 4.7699999 | 4.87 | 4.72 | 3023270 |
| 1743719700 | 4.88 | -0.14 | -2.79 | 4.92 | 5 | 4.825 | 2135687 |
| 1743633300 | 5.0199999 | 0.07 | 1.41 | 4.9 | 5.05 | 4.8775 | 1728082 |
| 1743546900 | 4.95 | -0.08 | -1.59 | 5.03 | 5.075 | 4.91 | 2880813 |
| 1743460500 | 5.03 | 0 | 0.00 | 4.9349999 | 5.0599999 | 4.89 | 3259224 |
| 1743201300 | 5.03 | -0.07 | -1.37 | 5.09 | 5.12 | 5 | 1299185 |
| 1743114900 | 5.1 | 0.04 | 0.79 | 5.05 | 5.105 | 5.0199999 | 1321208 |
| 1743028500 | 5.0599999 | -0.16 | -3.07 | 5.21 | 5.22 | 5.05 | 1317322 |
| 1742942100 | 5.22 | -0.01 | -0.19 | 5.22 | 5.265 | 5.155 | 1582430 |
| 1742855700 | 5.23 | 0.01 | 0.19 | 5.23 | 5.28 | 5.2 | 1323699 |
| 1742596500 | 5.22 | -0.04 | -0.76 | 5.23 | 5.23 | 5.16 | 2505196 |
| 1742510100 | 5.26 | -0.06 | -1.13 | 5.3 | 5.44 | 5.225 | 2075855 |
| 1742423700 | 5.32 | 0.11 | 2.11 | 5.19 | 5.32 | 5.18 | 1424390 |
| 1742337300 | 5.21 | -0.03 | -0.57 | 5.22 | 5.2699999 | 5.1449999 | 1378574 |
| 1742250900 | 5.24 | 0.04 | 0.77 | 5.18 | 5.285 | 5.16 | 1897386 |
| 1741991700 | 5.2 | 0.05 | 0.97 | 5.2 | 5.295 | 5.16 | 1622723 |
| 1741905300 | 5.15 | -0.06 | -1.15 | 5.19 | 5.295 | 5.0599999 | 1529531 |
| 1741818900 | 5.21 | -0.04 | -0.76 | 5.24 | 5.29 | 5.14 | 2171725 |
| 1741732500 | 5.25 | 0.26 | 5.21 | 4.98 | 5.26 | 4.91 | 2385200 |
| 1741646100 | 4.99 | 0.01 | 0.20 | 4.97 | 5.035 | 4.7699999 | 2794343 |
| 1741390500 | 4.98 | 0.06 | 1.22 | 4.92 | 5.04 | 4.88 | 3064797 |
| 1741304100 | 4.92 | -0.24 | -4.56 | 5.1 | 5.115 | 4.9 | 2556984 |
| 1741217700 | 5.155 | 0 | 0.10 | 5.14 | 5.1929 | 5.0846 | 2192783 |
| 1741131300 | 5.15 | 0.02 | 0.39 | 5.01 | 5.19 | 5.01 | 2823624 |
| 1741044900 | 5.13 | -0.21 | -3.93 | 5.35 | 5.39 | 5.095 | 3276211 |
| 1740785700 | 5.34 | 0.11 | 2.10 | 5.24 | 5.41 | 5.21 | 2987576 |
| 1740699300 | 5.23 | -0.24 | -4.39 | 5.47 | 5.7398999 | 5.15 | 4121419 |
| 1740612900 | 5.47 | -0.18 | -3.19 | 5.61 | 5.625 | 5.285 | 3199924 |
| 1740526500 | 5.65 | -0.05 | -0.88 | 5.69 | 5.7699999 | 5.5599999 | 1518660 |
| 1740440100 | 5.7 | -0.06 | -1.04 | 5.82 | 5.84 | 5.66 | 1391025 |
| 1740180900 | 5.76 | 0.1 | 1.77 | 5.74 | 5.855 | 5.675 | 1926910 |
| 1740094500 | 5.66 | 0.15 | 2.72 | 5.5 | 5.68 | 5.44 | 2067311 |
| 1740008100 | 5.51 | 0.09 | 1.66 | 5.45 | 5.5599999 | 5.4 | 1875765 |
| 1739921700 | 5.42 | 0 | 0.00 | 5.36 | 5.48 | 5.36 | 1516901 |
| 1739576100 | 5.42 | -0.13 | -2.34 | 5.55 | 5.595 | 5.32 | 2270956 |
| 1739489700 | 5.55 | -0.05 | -0.89 | 5.64 | 5.6484 | 5.49 | 1444352 |
| 1739403300 | 5.6 | 0.02 | 0.36 | 5.54 | 5.63 | 5.5 | 1799216 |
| 1739316900 | 5.58 | -0.01 | -0.18 | 5.5599999 | 5.63 | 5.51 | 1121868 |
| 1739230500 | 5.59 | -0.04 | -0.71 | 5.87 | 5.87 | 5.5599999 | 1832017 |
| 1738971300 | 5.63 | -0.02 | -0.35 | 5.65 | 5.765 | 5.59 | 1227831 |
| 1738884900 | 5.65 | 0.01 | 0.18 | 5.63 | 5.72 | 5.535 | 1235829 |
| 1738798500 | 5.64 | 0.05 | 0.89 | 5.61 | 5.75 | 5.59 | 1561482 |
| 1738712100 | 5.59 | 0.02 | 0.36 | 5.6 | 5.6 | 5.46 | 2349115 |
| 1738625700 | 5.57 | -0.22 | -3.80 | 5.61 | 5.675 | 5.46 | 2654567 |
| 1738366500 | 5.79 | -0.18 | -3.02 | 5.93 | 5.98 | 5.75 | 2869687 |
| 1738280100 | 5.97 | -0.13 | -2.13 | 6.13 | 6.16 | 5.91 | 1690118 |
| 1738193700 | 6.1 | -0.01 | -0.16 | 6.08 | 6.19 | 6.01 | 966767 |
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
