Premium
NewAmsterdam Pharma Company NV (NAMS)
NASDAQ
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.32 | 1.246105919 | 25.68 | 26.8 | 25.41 | 572299 | 25.95221612 | CS |
| 4 | -0.9 | -3.34572490706 | 26.9 | 27.29 | 24.38 | 895579 | 25.57911078 | CS |
| 12 | 6.99 | 36.770120989 | 19.01 | 27.29 | 16.51 | 825835 | 23.53068907 | CS |
| 26 | 5.97 | 29.8052920619 | 20.03 | 27.29 | 15.19 | 564428 | 21.3503208 | CS |
| 52 | 13.05 | 100.772200772 | 12.95 | 27.29 | 11.95 | 389406 | 21.09541481 | CS |
| 156 | 15 | 136.363636364 | 11 | 32.88 | 5.6326 | 226072 | 19.15878208 | CS |
| 260 | 15 | 136.363636364 | 11 | 32.88 | 5.6326 | 226072 | 19.15878208 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736292900 | 26.04 | 0.19 | 0.74 | 26.11 | 26.705 | 25.65 | 532006 |
| 1736206500 | 25.85 | -0.09 | -0.35 | 26.2 | 26.5411 | 25.84 | 442083 |
| 1735947300 | 25.94 | -0.02 | -0.08 | 25.88 | 26.3 | 25.41 | 587509 |
| 1735860900 | 25.96 | 0.26 | 1.01 | 25.68 | 26.8 | 25.495 | 727598 |
| 1735688100 | 25.7 | 0.1 | 0.39 | 25.63 | 26.18 | 25.4 | 892480 |
| 1735601700 | 25.6 | -0.26 | -1.01 | 26.1 | 26.17 | 25.3 | 339913 |
| 1735342500 | 25.86 | -0.37 | -1.41 | 26.25 | 26.325 | 25.71 | 459519 |
| 1735256100 | 26.23 | 0.28 | 1.08 | 25.83 | 26.25 | 25.705 | 354325 |
| 1735077840 | 25.95 | 0.32 | 1.25 | 25.61 | 26 | 25.23 | 170031 |
| 1734996900 | 25.63 | 0.13 | 0.51 | 25.67 | 25.9 | 24.8475 | 357259 |
| 1734737700 | 25.5 | 0.04 | 0.16 | 24.86 | 26.25 | 24.55 | 1026267 |
| 1734651300 | 25.46 | -0.43 | -1.66 | 25.36 | 26 | 24.76 | 660529 |
| 1734564900 | 25.89 | -0.72 | -2.71 | 26 | 26.95 | 25 | 1109170 |
| 1734478500 | 26.61 | 1.9 | 7.69 | 24.5 | 26.89 | 24.4 | 1538116 |
| 1734392100 | 24.71 | 0.02 | 0.08 | 24.75 | 25 | 24.455 | 771813 |
| 1734132900 | 24.69 | -0.4 | -1.59 | 24.99 | 25.17 | 24.38 | 1408570 |
| 1734046500 | 25.09 | -0.48 | -1.88 | 24.43 | 26.58 | 24.43 | 2529703 |
| 1733960100 | 25.57 | -0.62 | -2.37 | 26.9 | 27.29 | 24.46 | 2213537 |
| 1733873700 | 26.19 | 7.67 | 41.41 | 25.04 | 26.77 | 22.23 | 9601108 |
| 1733787300 | 18.52 | 0.17 | 0.93 | 18.37 | 19.07 | 17.81 | 612638 |
| 1733528100 | 18.35 | 0.28 | 1.55 | 18.13 | 18.585 | 17.98 | 398520 |
| 1733441700 | 18.07 | -0.2 | -1.09 | 17.96 | 18.58 | 17.61 | 862949 |
| 1733355300 | 18.27 | -1.71 | -8.56 | 19.95 | 19.9703 | 17.96 | 1102382 |
| 1733268900 | 19.98 | 0.34 | 1.73 | 19.7 | 20.01 | 19.41 | 165447 |
| 1733182500 | 19.64 | -0.21 | -1.06 | 20.45 | 20.45 | 19.21 | 466815 |
| 1732917840 | 19.85 | -0.95 | -4.57 | 20.96 | 20.96 | 19.25 | 392671 |
| 1732750500 | 20.8 | -0.04 | -0.19 | 21 | 21.05 | 20.6406 | 140194 |
| 1732664100 | 20.84 | -0.21 | -1.00 | 21.25 | 21.505 | 19.78 | 604961 |
| 1732577700 | 21.05 | 0.85 | 4.21 | 20.55 | 21.66 | 20.2 | 592017 |
| 1732318500 | 20.2 | 0.08 | 0.40 | 20.26 | 20.6667 | 19.87 | 996186 |
| 1732232100 | 20.12 | 0.11 | 0.55 | 20.22 | 21.65 | 19.89 | 1183332 |
| 1732145700 | 20.01 | -3.67 | -15.50 | 21.82 | 22.4399 | 19.59 | 3012391 |
| 1732059300 | 23.68 | -0.98 | -3.97 | 24.6 | 24.6 | 23.31 | 583547 |
| 1731972900 | 24.66 | -0.24 | -0.96 | 24.71 | 25.32 | 24.1 | 1142033 |
| 1731713700 | 24.9 | -0.07 | -0.28 | 25 | 25.16 | 24.5 | 891957 |
| 1731627300 | 24.97 | 0.37 | 1.50 | 24.61 | 25.145 | 24.4 | 846710 |
| 1731540900 | 24.6 | -0.16 | -0.65 | 24.98 | 25.13 | 24.23 | 458119 |
| 1731454500 | 24.76 | 0.17 | 0.69 | 24.6 | 24.87 | 24.36 | 648508 |
| 1731368100 | 24.59 | 0.47 | 1.95 | 24.18 | 24.86 | 23.905 | 543550 |
| 1731108900 | 24.12 | 1.48 | 6.54 | 22.93 | 24.33 | 22.51 | 598861 |
| 1731022500 | 22.64 | 0.86 | 3.95 | 21.96 | 22.87 | 21.77 | 267014 |
| 1730936100 | 21.78 | 2.63 | 13.73 | 19.28 | 22.34 | 18.9806 | 1056472 |
| 1730849700 | 19.15 | 1.12 | 6.21 | 17.93 | 19.2 | 17.61 | 285481 |
| 1730763300 | 18.03 | 0.21 | 1.18 | 17.87 | 18.53 | 17.15 | 161171 |
| 1730500500 | 17.82 | 0.8 | 4.70 | 17.11 | 17.87 | 16.51 | 783928 |
| 1730414100 | 17.02 | -0.98 | -5.44 | 18.32 | 18.32 | 16.78 | 404730 |
| 1730327700 | 18 | -0.97 | -5.11 | 19.01 | 19.04 | 17.82 | 200940 |
| 1730241300 | 18.97 | -0.16 | -0.84 | 19.13 | 19.17 | 18.51 | 160363 |
| 1730154900 | 19.13 | 0.04 | 0.21 | 19.21 | 19.295 | 18.7 | 214691 |
| 1729895700 | 19.09 | 0.23 | 1.22 | 18.75 | 19.19 | 18.75 | 124515 |
| 1729809300 | 18.86 | -0.44 | -2.28 | 19.29 | 19.93 | 18.83 | 211601 |
| 1729722900 | 19.3 | 0.38 | 2.01 | 18.84 | 19.635 | 18.31 | 321947 |
| 1729636500 | 18.92 | -0.1 | -0.53 | 18.97 | 19.34 | 18.72 | 147976 |
| 1729550100 | 19.02 | -0.24 | -1.25 | 19.23 | 19.23 | 18.8714 | 58841 |
| 1729290900 | 19.26 | 0.23 | 1.21 | 18.86 | 19.82 | 18.85 | 272500 |
| 1729204500 | 19.03 | 0.04 | 0.21 | 19 | 19.08 | 18.765 | 150479 |
| 1729118100 | 18.99 | -0.01 | -0.05 | 19.01 | 19.15 | 18.72 | 114257 |
| 1729031700 | 19 | -0.16 | -0.84 | 19.03 | 19.41 | 18.58 | 309111 |
| 1728945300 | 19.16 | 0.97 | 5.33 | 18.25 | 19.35 | 18.05 | 363884 |
| 1728686100 | 18.19 | 0.57 | 3.23 | 17.61 | 18.31 | 17.42 | 222645 |
| 1728599700 | 17.62 | -0.06 | -0.34 | 17.62 | 17.87 | 17 | 168665 |
| 1728513300 | 17.68 | -0.06 | -0.34 | 17.74 | 17.92 | 17.325 | 216706 |
| 1728426900 | 17.74 | -0.01 | -0.06 | 17.65 | 18.02 | 17.4 | 179818 |
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
