Premium
Vaxcyte Inc (PCVX)
NASDAQ
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.29 | -2.67554620867 | 85.59 | 86.36 | 80.1 | 798262 | 82.06140874 | CS |
| 4 | -9.445 | -10.1838374036 | 92.745 | 94.5999 | 80.1 | 1066759 | 87.2309073 | CS |
| 12 | -27.47 | -24.7991333394 | 110.77 | 118.62 | 80.1 | 1162058 | 94.8058005 | CS |
| 26 | 6.36 | 8.26618144008 | 76.94 | 121.055 | 70.45 | 1025967 | 96.95132971 | CS |
| 52 | 21.29 | 34.333172069 | 62.01 | 121.055 | 53.83 | 910556 | 85.13248695 | CS |
| 156 | 59.5 | 250 | 23.8 | 121.055 | 16.78 | 738150 | 58.84877299 | CS |
| 260 | 59.74 | 253.565365025 | 23.56 | 121.055 | 15.51 | 566753 | 54.36276149 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735860900 | 83.3 | 1.44 | 1.76 | 82.625 | 84.8 | 82.1895 | 745780 |
| 1735688100 | 81.86 | -0.13 | -0.16 | 82.58 | 83.3583 | 80.15 | 1058962 |
| 1735601700 | 81.99 | 1.02 | 1.26 | 80.53 | 82.21 | 80.1 | 666127 |
| 1735342500 | 80.97 | -4.81 | -5.61 | 84.99 | 85.355 | 80.3 | 1080642 |
| 1735256100 | 85.78 | -0.13 | -0.15 | 85.59 | 86.36 | 84.53 | 387317 |
| 1735077840 | 85.91 | -1.17 | -1.34 | 87.05 | 87.05 | 84.77 | 223440 |
| 1734996900 | 87.08 | 0.55 | 0.64 | 86.22 | 87.88 | 85.51 | 1051566 |
| 1734737700 | 86.53 | 0.32 | 0.37 | 87.83 | 88.9 | 86.395 | 3727504 |
| 1734651300 | 86.21 | 0.46 | 0.54 | 85.5 | 87.15 | 84.4637 | 1331926 |
| 1734564900 | 85.75 | -4.11 | -4.57 | 89.83 | 91.09 | 85.05 | 1413899 |
| 1734478500 | 89.86 | 0.37 | 0.41 | 89.49 | 92.94 | 89.49 | 1043259 |
| 1734392100 | 89.49 | 1.77 | 2.02 | 88.09 | 90.91 | 87.18 | 1318147 |
| 1734132900 | 87.72 | -0.15 | -0.17 | 88.88 | 89.65 | 86.8 | 972841 |
| 1734046500 | 87.87 | -3.18 | -3.49 | 90.235 | 90.91 | 87.43 | 874578 |
| 1733960100 | 91.05 | 0.62 | 0.69 | 91.09 | 92.29 | 90.22 | 519688 |
| 1733873700 | 90.43 | -1.63 | -1.77 | 92.46 | 93.78 | 90 | 946140 |
| 1733787300 | 92.06 | -1.25 | -1.34 | 93.68 | 94.5999 | 91.39 | 561401 |
| 1733528100 | 93.31 | 3.27 | 3.63 | 90.22 | 93.98 | 89.995 | 875333 |
| 1733441700 | 90.04 | -3 | -3.22 | 92.745 | 93.23 | 89.33 | 1148894 |
| 1733355300 | 93.04 | 2.67 | 2.95 | 90.25 | 93.49 | 90.12 | 748912 |
| 1733268900 | 90.37 | -1.23 | -1.34 | 91.42 | 93.38 | 90.17 | 863711 |
| 1733182500 | 91.6 | -2.74 | -2.90 | 93.86 | 94.76 | 91.36 | 979832 |
| 1732917840 | 94.34 | 0.36 | 0.38 | 93.89 | 94.375 | 91.965 | 805476 |
| 1732750500 | 93.98 | 2.53 | 2.77 | 91.88 | 94.05 | 90.73 | 784573 |
| 1732664100 | 91.45 | -0.25 | -0.27 | 92.29 | 92.49 | 90.7 | 897118 |
| 1732577700 | 91.7 | 3.16 | 3.57 | 89.27 | 92.145 | 89.06 | 1753553 |
| 1732318500 | 88.54 | 0.15 | 0.17 | 88.93 | 91.32 | 88.01 | 1607613 |
| 1732232100 | 88.39 | 2.43 | 2.83 | 85.78 | 92.87 | 85.33 | 1954708 |
| 1732145700 | 85.96 | -1.12 | -1.29 | 87.12 | 87.16 | 85.18 | 1707899 |
| 1732059300 | 87.08 | 0.59 | 0.68 | 86.49 | 88.17 | 85.2 | 1143752 |
| 1731972900 | 86.49 | -0.34 | -0.39 | 86.45 | 87.32 | 84.52 | 1996261 |
| 1731713700 | 86.83 | -5.85 | -6.31 | 89.41 | 90 | 85.1 | 4553794 |
| 1731627300 | 92.68 | -3.95 | -4.09 | 96.825 | 98.17 | 92.011 | 4305250 |
| 1731540900 | 96.63 | -2.75 | -2.77 | 100.26 | 100.68 | 94 | 2854995 |
| 1731454500 | 99.38 | -4.26 | -4.11 | 102.04 | 103.3 | 98.68 | 1543390 |
| 1731368100 | 103.64 | -3.03 | -2.84 | 106.67 | 107.22 | 102.83 | 874109 |
| 1731108900 | 106.67 | 3.97 | 3.87 | 103.585 | 107.305 | 103.165 | 1011510 |
| 1731022500 | 102.7 | -1.37 | -1.32 | 104.5 | 106.98 | 101.87 | 1292153 |
| 1730936100 | 104.07 | -3.49 | -3.24 | 110.74 | 111.36 | 102.01 | 2654114 |
| 1730849700 | 107.56 | 1.07 | 1.00 | 106.65 | 108.4 | 104.06 | 715476 |
| 1730763300 | 106.49 | -0.8 | -0.75 | 105.8 | 108.06 | 103.72 | 548189 |
| 1730500500 | 107.29 | 0.94 | 0.88 | 106.76 | 109.3 | 105.645 | 540196 |
| 1730414100 | 106.35 | 0.24 | 0.23 | 104.48 | 108.72 | 104.48 | 784271 |
| 1730327700 | 106.11 | 0.55 | 0.52 | 104.14 | 107.67 | 103.07 | 807551 |
| 1730241300 | 105.56 | -7.24 | -6.42 | 112.5 | 112.91 | 102.84 | 1774395 |
| 1730154900 | 112.8 | -0.14 | -0.12 | 114.4 | 115.5599 | 112.69 | 476860 |
| 1729895700 | 112.94 | 0.62 | 0.55 | 113 | 114.5 | 112.19 | 455068 |
| 1729809300 | 112.32 | 0.18 | 0.16 | 112.45 | 114.02 | 111.16 | 474199 |
| 1729722900 | 112.14 | -0.52 | -0.46 | 112.09 | 113.02 | 111.16 | 355632 |
| 1729636500 | 112.66 | -2.79 | -2.42 | 114.57 | 115.5399 | 111.88 | 894631 |
| 1729550100 | 115.45 | -0.05 | -0.04 | 114.25 | 115.97 | 114.25 | 480911 |
| 1729290900 | 115.5 | -0.11 | -0.10 | 115.88 | 116.53 | 114.78 | 835245 |
| 1729204500 | 115.61 | -2.32 | -1.97 | 117.91 | 118.54 | 115.45 | 598205 |
| 1729118100 | 117.93 | 2.44 | 2.11 | 116.02 | 118.62 | 115.075 | 481518 |
| 1729031700 | 115.49 | 2.38 | 2.10 | 113.15 | 116.58 | 112.85 | 896300 |
| 1728945300 | 113.11 | -1.31 | -1.14 | 114.85 | 115.1 | 112.67 | 490873 |
| 1728686100 | 114.42 | 2.82 | 2.53 | 111.6 | 114.61 | 111.1567 | 561118 |
| 1728599700 | 111.6 | -0.27 | -0.24 | 110.77 | 111.71 | 109.68 | 532270 |
| 1728513300 | 111.87 | 0.12 | 0.11 | 111.48 | 112.03 | 109.73 | 491425 |
| 1728426900 | 111.75 | 3.29 | 3.03 | 109.5 | 112.05 | 109.5 | 740084 |
| 1728340500 | 108.46 | -2.83 | -2.54 | 111.12 | 111.12 | 107.01 | 844393 |
| 1728081300 | 111.29 | 0.21 | 0.19 | 112.35 | 112.84 | 110.77 | 493428 |
| 1727994900 | 111.08 | -3.17 | -2.77 | 113.14 | 114.15 | 111 | 779617 |
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
