NASDAQ (OnKure Therapeutics Inc) |
Heure | Cours | Taille | Type | A/V | Achat | Vente | Ind.Ach. | Volume Total | Num | Bourse |
---|---|---|---|---|---|---|---|---|---|---|
22:30:18 | 6,95 | 1 | Odd lot | Qté Ven. | 7,29 | 8,96 | 409 360 | 4121 | nasd | |
22:00:00 | 7,43 | 1 273 | 7,43 | 7,47 | 409 359 | 4120 | nasd | |||
22:00:00 | 7,43 | 1 273 | Qté Ven. | 7,43 | 7,47 | 409 359 | 4119 | nasd | ||
22:00:00 | 7,465 | 100 | 7,43 | 7,47 | 408 086 | 4118 | nasd | |||
21:59:58 | 7,46 | 22 | Odd lot | Qté Ach. | 7,41 | 7,45 | 408 086 | 4117 | nasd | |
21:59:58 | 7,45 | 78 | Odd lot | Qté Ach. | 7,41 | 7,45 | 408 064 | 4116 | nasd | |
21:59:51 | 7,465 | 100 | Qté Ach. | 7,40 | 7,52 | 407 986 | 4115 | nasd | ||
21:59:51 | 7,50 | 4 | Odd lot | Qté Ach. | 7,40 | 7,52 | 407 886 | 4114 | nasd | |
21:59:51 | 7,41 | 6 | Odd lot | Qté Ven. | 7,40 | 7,52 | 407 882 | 4113 | nasd | |
21:59:50 | 7,50 | 2 | Odd lot | Qté Ach. | 7,40 | 7,52 | 407 876 | 4112 | nasd | |
21:59:50 | 7,51 | 54 | Odd lot | Qté Ach. | 7,40 | 7,52 | 407 874 | 4111 | nasd | |
21:59:50 | 7,42 | 9 | Odd lot | Qté Ven. | 7,40 | 7,52 | 407 820 | 4110 | nasd | |
21:59:49 | 7,50 | 21 | Odd lot | Qté Ach. | 7,40 | 7,52 | 407 811 | 4109 | nasd | |
21:59:49 | 7,50 | 31 | Odd lot | Qté Ach. | 7,40 | 7,47 | 407 790 | 4108 | nasd | |
21:59:46 | 7,46 | 100 | Qté Ach. | 7,40 | 7,47 | 407 759 | 4107 | nasd | ||
21:59:42 | 7,46 | 100 | Qté Ach. | 7,40 | 7,47 | 407 659 | 4106 | nasd | ||
21:59:41 | 7,46 | 59 | Odd lot | 7,40 | 7,52 | 407 559 | 4105 | nasd | ||
21:59:38 | 7,50 | 13 | Odd lot | Qté Ach. | 7,40 | 7,52 | 407 500 | 4104 | nasd | |
21:59:38 | 7,50 | 20 | Odd lot | Qté Ach. | 7,40 | 7,52 | 407 487 | 4103 | nasd | |
21:59:38 | 7,46 | 100 | 7,40 | 7,52 | 407 467 | 4102 | nasd | |||
21:59:38 | 7,50 | 5 | Odd lot | Qté Ach. | 7,40 | 7,52 | 407 367 | 4101 | nasd | |
21:59:38 | 7,50 | 5 | Odd lot | Qté Ach. | 7,40 | 7,52 | 407 362 | 4100 | nasd | |
21:59:37 | 7,50 | 19 | Odd lot | Qté Ach. | 7,40 | 7,52 | 407 357 | 4099 | nasd | |
21:59:28 | 7,41 | 67 | Odd lot | Qté Ven. | 7,42 | 7,52 | 407 338 | 4098 | nasd | |
21:59:28 | 7,42 | 14 | Odd lot | Qté Ven. | 7,42 | 7,52 | 407 271 | 4097 | nasd | |
21:59:27 | 7,46 | 100 | Qté Ven. | 7,42 | 7,52 | 407 257 | 4096 | nasd | ||
21:59:27 | 7,48 | 30 | Odd lot | Qté Ach. | 7,42 | 7,52 | 407 157 | 4095 | nasd | |
21:59:27 | 7,47 | 14 | Odd lot | 7,42 | 7,52 | 407 127 | 4094 | nasd | ||
21:59:27 | 7,40 | 19 | Odd lot | Qté Ven. | 7,42 | 7,52 | 407 113 | 4093 | nasd | |
21:59:27 | 7,41 | 34 | Odd lot | Qté Ven. | 7,42 | 7,52 | 407 094 | 4092 | nasd | |
21:59:27 | 7,41 | 5 | Odd lot | Qté Ven. | 7,42 | 7,52 | 407 060 | 4091 | nasd | |
21:59:27 | 7,41 | 100 | Qté Ven. | 7,42 | 7,52 | 407 055 | 4090 | nasd | ||
21:59:27 | 7,42 | 8 | Odd lot | Qté Ven. | 7,42 | 7,52 | 406 955 | 4089 | nasd | |
21:59:18 | 7,42 | 12 | Odd lot | Qté Ven. | 7,42 | 7,52 | 406 947 | 4088 | nasd | |
21:59:15 | 7,41 | 39 | Odd lot | Qté Ven. | 7,43 | 7,52 | 406 935 | 4087 | nasd | |
21:59:15 | 7,41 | 100 | Qté Ven. | 7,43 | 7,52 | 406 896 | 4086 | nasd | ||
21:59:15 | 7,41 | 100 | Qté Ven. | 7,43 | 7,52 | 406 796 | 4085 | nasd | ||
21:59:15 | 7,43 | 19 | Odd lot | Qté Ven. | 7,43 | 7,52 | 406 696 | 4084 | nasd | |
21:59:15 | 7,43 | 10 | Odd lot | Qté Ven. | 7,43 | 7,52 | 406 677 | 4083 | nasd | |
21:59:15 | 7,42 | 80 | Odd lot | Qté Ven. | 7,43 | 7,52 | 406 667 | 4082 | nasd | |
21:59:15 | 7,43 | 100 | Qté Ven. | 7,43 | 7,52 | 406 587 | 4081 | nasd | ||
21:59:15 | 7,43 | 200 | Qté Ven. | 7,43 | 7,52 | 406 487 | 4080 | nasd | ||
21:59:15 | 7,43 | 5 | Odd lot | Qté Ven. | 7,43 | 7,52 | 406 287 | 4079 | nasd | |
21:59:15 | 7,43 | 11 | Odd lot | Qté Ven. | 7,43 | 7,52 | 406 282 | 4078 | nasd | |
21:59:15 | 7,43 | 100 | Qté Ven. | 7,43 | 7,52 | 406 271 | 4077 | nasd | ||
21:59:15 | 7,44 | 100 | Qté Ven. | 7,43 | 7,52 | 406 171 | 4076 | nasd | ||
21:59:15 | 7,44 | 100 | Qté Ven. | 7,43 | 7,52 | 406 071 | 4075 | nasd | ||
21:59:11 | 7,475 | 100 | 7,43 | 7,52 | 405 971 | 4074 | nasd | |||
21:59:06 | 7,475 | 100 | 7,43 | 7,52 | 405 871 | 4073 | nasd | |||
21:59:01 | 7,44 | 16 | Odd lot | Qté Ven. | 7,43 | 7,52 | 405 771 | 4072 | nasd | |
21:59:01 | 7,44 | 80 | Odd lot | Qté Ven. | 7,43 | 7,52 | 405 755 | 4071 | nasd | |
21:59:01 | 7,475 | 100 | 7,43 | 7,52 | 405 675 | 4070 | nasd | |||
21:59:01 | 7,44 | 45 | Odd lot | Qté Ach. | 7,42 | 7,44 | 405 575 | 4069 | nasd | |
21:59:01 | 7,44 | 4 | Odd lot | Qté Ach. | 7,42 | 7,44 | 405 530 | 4068 | nasd | |
21:59:01 | 7,44 | 3 | Odd lot | Qté Ach. | 7,42 | 7,44 | 405 526 | 4067 | nasd | |
21:59:01 | 7,44 | 9 | Odd lot | Qté Ach. | 7,42 | 7,44 | 405 523 | 4066 | nasd | |
21:59:01 | 7,44 | 57 | Odd lot | Qté Ach. | 7,42 | 7,44 | 405 514 | 4065 | nasd | |
21:59:01 | 7,44 | 27 | Odd lot | Qté Ach. | 7,42 | 7,44 | 405 457 | 4064 | nasd | |
21:59:01 | 7,44 | 55 | Odd lot | Qté Ach. | 7,42 | 7,44 | 405 430 | 4063 | nasd | |
21:59:01 | 7,44 | 22 | Odd lot | Qté Ach. | 7,42 | 7,44 | 405 375 | 4062 | nasd | |
21:58:59 | 7,43 | 1 | Odd lot | 7,42 | 7,44 | 405 353 | 4061 | nasd | ||
21:58:59 | 7,43 | 33 | Odd lot | 7,42 | 7,44 | 405 352 | 4060 | nasd | ||
21:58:59 | 7,43 | 62 | Odd lot | Qté Ach. | 7,42 | 7,43 | 405 319 | 4059 | nasd | |
21:58:59 | 7,43 | 47 | Odd lot | Qté Ach. | 7,42 | 7,43 | 405 257 | 4058 | nasd | |
21:58:59 | 7,43 | 17 | Odd lot | Qté Ach. | 7,42 | 7,43 | 405 210 | 4057 | nasd | |
21:58:59 | 7,43 | 36 | Odd lot | Qté Ach. | 7,42 | 7,43 | 405 193 | 4056 | nasd | |
21:58:50 | 7,43 | 1 | Odd lot | Qté Ven. | 7,43 | 7,44 | 405 157 | 4055 | nasd | |
21:58:50 | 7,43 | 1 | Odd lot | Qté Ven. | 7,43 | 7,44 | 405 156 | 4054 | nasd | |
21:58:50 | 7,43 | 1 | Odd lot | Qté Ven. | 7,43 | 7,44 | 405 155 | 4053 | nasd | |
21:58:50 | 7,43 | 3 | Odd lot | Qté Ven. | 7,43 | 7,44 | 405 154 | 4052 | nasd | |
21:58:50 | 7,43 | 3 | Odd lot | Qté Ven. | 7,43 | 7,44 | 405 151 | 4051 | nasd | |
21:58:50 | 7,43 | 2 | Odd lot | Qté Ven. | 7,43 | 7,44 | 405 148 | 4050 | nasd | |
21:58:50 | 7,43 | 1 | Odd lot | Qté Ven. | 7,43 | 7,44 | 405 146 | 4049 | nasd | |
21:58:50 | 7,43 | 300 | Qté Ven. | 7,43 | 7,44 | 405 145 | 4048 | nasd | ||
21:58:50 | 7,43 | 22 | Odd lot | Qté Ven. | 7,43 | 7,44 | 404 845 | 4047 | nasd | |
21:58:50 | 7,43 | 1 | Odd lot | Qté Ven. | 7,43 | 7,44 | 404 823 | 4046 | nasd | |
21:58:50 | 7,43 | 100 | Qté Ven. | 7,43 | 7,44 | 404 822 | 4045 | nasd | ||
21:58:44 | 7,4301 | 4 | Odd lot | Qté Ven. | 7,43 | 7,44 | 404 722 | 4044 | nasd | |
21:58:37 | 7,435 | 100 | 7,43 | 7,44 | 404 718 | 4043 | nasd | |||
21:58:37 | 7,435 | 100 | 7,43 | 7,44 | 404 618 | 4042 | nasd | |||
21:58:37 | 7,435 | 100 | 7,43 | 7,44 | 404 518 | 4041 | nasd | |||
21:58:36 | 7,435 | 100 | 7,43 | 7,44 | 404 418 | 4040 | nasd | |||
21:58:31 | 7,44 | 11 | Odd lot | Qté Ach. | 7,43 | 7,44 | 404 318 | 4039 | nasd | |
21:58:27 | 7,45 | 100 | 7,43 | 7,47 | 404 307 | 4038 | nasd | |||
21:58:20 | 7,45 | 100 | 7,43 | 7,47 | 404 207 | 4037 | nasd | |||
21:58:14 | 7,45 | 100 | 7,43 | 7,47 | 404 107 | 4036 | nasd | |||
21:58:13 | 7,43 | 100 | Qté Ven. | 7,43 | 7,47 | 404 007 | 4035 | nasd | ||
21:58:13 | 7,44 | 1 | Odd lot | Qté Ven. | 7,43 | 7,47 | 403 907 | 4034 | nasd | |
21:58:13 | 7,43 | 4 | Odd lot | Qté Ven. | 7,43 | 7,47 | 403 906 | 4033 | nasd | |
21:58:13 | 7,43 | 4 | Odd lot | Qté Ven. | 7,43 | 7,47 | 403 902 | 4032 | nasd | |
21:58:13 | 7,43 | 3 | Odd lot | Qté Ven. | 7,43 | 7,47 | 403 898 | 4031 | nasd | |
21:58:13 | 7,43 | 5 | Odd lot | Qté Ven. | 7,43 | 7,47 | 403 895 | 4030 | nasd | |
21:58:13 | 7,43 | 5 | Odd lot | Qté Ven. | 7,43 | 7,47 | 403 890 | 4029 | nasd | |
21:58:13 | 7,43 | 3 | Odd lot | Qté Ven. | 7,43 | 7,47 | 403 885 | 4028 | nasd | |
21:58:13 | 7,43 | 30 | Odd lot | Qté Ven. | 7,43 | 7,47 | 403 882 | 4027 | nasd | |
21:58:13 | 7,43 | 18 | Odd lot | Qté Ven. | 7,43 | 7,47 | 403 852 | 4026 | nasd | |
21:58:13 | 7,43 | 33 | Odd lot | Qté Ven. | 7,43 | 7,47 | 403 834 | 4025 | nasd | |
21:58:13 | 7,43 | 200 | Qté Ven. | 7,43 | 7,47 | 403 801 | 4024 | nasd | ||
21:58:13 | 7,43 | 32 | Odd lot | Qté Ven. | 7,43 | 7,47 | 403 601 | 4023 | nasd | |
21:58:13 | 7,43 | 35 | Odd lot | Qté Ven. | 7,43 | 7,47 | 403 569 | 4022 | nasd |
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