Premium
Pharvaris NV (PHVS)
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 | -2.17 | -11.6792249731 | 18.58 | 19.59 | 16.42 | 36104 | 18.59867287 | CS |
| 4 | -2.28 | -12.1990369181 | 18.69 | 20.48 | 16.42 | 45180 | 18.85137614 | CS |
| 12 | -4.91 | -23.0300187617 | 21.32 | 25.4985 | 16.42 | 79754 | 21.22025488 | CS |
| 26 | -2.06 | -11.1532214402 | 18.47 | 25.4985 | 15.5 | 85021 | 19.91242993 | CS |
| 52 | -11.89 | -42.0141342756 | 28.3 | 33 | 15.37 | 87717 | 22.13240964 | CS |
| 156 | -0.955 | -5.49956809675 | 17.365 | 33 | 1.77 | 231434 | 12.64177111 | CS |
| 260 | -8.59 | -34.36 | 25 | 42.86 | 1.77 | 186856 | 13.41973159 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736811300 | 16.41 | -1.39 | -7.81 | 17.3 | 17.73 | 15.45 | 134640 |
| 1736552100 | 17.8 | -0.74 | -3.99 | 18.4 | 18.4 | 17.31 | 19279 |
| 1736379300 | 18.54 | -0.69 | -3.59 | 19.3 | 19.59 | 18.3 | 55108 |
| 1736292900 | 19.23 | 1.17 | 6.48 | 18.15 | 19.38 | 17.975 | 48166 |
| 1736206500 | 18.06 | -0.47 | -2.54 | 18.58 | 18.6 | 18.05 | 21864 |
| 1735947300 | 18.53 | -0.01 | -0.05 | 18.6187 | 19.1 | 18.18 | 119078 |
| 1735860900 | 18.54 | -0.63 | -3.29 | 18.9 | 19.89 | 18.07 | 33623 |
| 1735688100 | 19.17 | 0.15 | 0.79 | 18.92 | 19.48 | 18.36 | 30684 |
| 1735601700 | 19.02 | -0.41 | -2.11 | 19.28 | 19.88 | 18.18 | 34610 |
| 1735342500 | 19.43 | -0.07 | -0.36 | 19.22 | 19.5 | 18.72 | 19964 |
| 1735256100 | 19.5 | 0.67 | 3.56 | 18.59 | 20 | 18.55 | 57155 |
| 1735077840 | 18.83 | -0.1 | -0.53 | 18.94 | 19.02 | 18.32 | 12597 |
| 1734996900 | 18.93 | -0.64 | -3.27 | 19.78 | 19.925 | 18.82 | 25177 |
| 1734737700 | 19.57 | 0.56 | 2.95 | 19.2 | 20.48 | 18.77 | 96346 |
| 1734651300 | 19.01 | 0.51 | 2.76 | 18.51 | 19.33 | 18.51 | 36904 |
| 1734564900 | 18.5 | 0.01 | 0.05 | 18.0101 | 18.999 | 18.0101 | 79030 |
| 1734478500 | 18.49 | -0.01 | -0.05 | 18.51 | 18.7 | 18.0281 | 45791 |
| 1734392100 | 18.5 | 0.1 | 0.54 | 18.69 | 18.85 | 18.14 | 32692 |
| 1734132900 | 18.4 | -0.62 | -3.26 | 19.27 | 19.6 | 17.93 | 49080 |
| 1734046500 | 19.02 | -0.39 | -2.01 | 19.48 | 19.67 | 19.02 | 21087 |
| 1733960100 | 19.41 | 1.11 | 6.07 | 18.26 | 19.6 | 18.16 | 83411 |
| 1733873700 | 18.3 | -0.24 | -1.29 | 18.79 | 19.46 | 17.82 | 93559 |
| 1733787300 | 18.54 | -0.53 | -2.78 | 19.2 | 19.53 | 18.2 | 145282 |
| 1733528100 | 19.07 | -0.45 | -2.31 | 19.72 | 20.15 | 18.68 | 125520 |
| 1733441700 | 19.52 | -0.48 | -2.40 | 20 | 20.7 | 18.88 | 158459 |
| 1733355300 | 20 | 0.22 | 1.11 | 19.73 | 20.48 | 19.41 | 163723 |
| 1733268900 | 19.78 | 0.63 | 3.29 | 20.9199 | 20.9199 | 18.76 | 138209 |
| 1733182500 | 19.15 | -2.75 | -12.56 | 21.22 | 22.18 | 18.5901 | 223983 |
| 1732917840 | 21.9 | -0.46 | -2.06 | 22.23 | 22.55 | 20.58 | 85588 |
| 1732750500 | 22.36 | -1.81 | -7.47 | 24.38 | 24.5 | 21.33 | 173046 |
| 1732664100 | 24.165 | 0.47 | 2.01 | 23.86 | 24.52 | 22.7001 | 148962 |
| 1732577700 | 23.69 | 1.4 | 6.28 | 22.45 | 24 | 21.19 | 156799 |
| 1732318500 | 22.29 | 1.25 | 5.94 | 21 | 22.29 | 20.965 | 142669 |
| 1732232100 | 21.04 | 0.54 | 2.63 | 20.91 | 21.34 | 20.17 | 58438 |
| 1732145700 | 20.5 | -0.01 | -0.05 | 20.28 | 20.55 | 18.81 | 53560 |
| 1732059300 | 20.51 | -0.41 | -1.96 | 20.92 | 21.85 | 20.51 | 46616 |
| 1731972900 | 20.92 | 0.57 | 2.80 | 20.71 | 20.98 | 20.3 | 24474 |
| 1731713700 | 20.35 | -0.2 | -0.97 | 20 | 21.16 | 20 | 28875 |
| 1731627300 | 20.55 | 0.51 | 2.54 | 20.01 | 20.55 | 20 | 13828 |
| 1731540900 | 20.04 | 0.2 | 1.01 | 20 | 20.75 | 20 | 19208 |
| 1731454500 | 19.84 | -1.41 | -6.64 | 21.15 | 21.25 | 19.78 | 33402 |
| 1731368100 | 21.25 | -1.36 | -6.02 | 22.29 | 22.76 | 21.1 | 34539 |
| 1731108900 | 22.61 | 0.29 | 1.30 | 22.42 | 23.06 | 21.93 | 22061 |
| 1731022500 | 22.32 | -2.69 | -10.76 | 24.905 | 24.905 | 22.19 | 67774 |
| 1730936100 | 25.01 | 1.8 | 7.76 | 23.19 | 25.01 | 23.19 | 103941 |
| 1730849700 | 23.21 | -0.72 | -3.01 | 24.36 | 24.545 | 22.8608 | 73241 |
| 1730763300 | 23.93 | -0.22 | -0.91 | 24.09 | 25.4985 | 23.65 | 108970 |
| 1730500500 | 24.15 | -0.72 | -2.90 | 24.61 | 24.68 | 23.89 | 46080 |
| 1730414100 | 24.87 | 0.07 | 0.28 | 24.46 | 25.395 | 23.955 | 158956 |
| 1730327700 | 24.8 | 1.05 | 4.42 | 23.79 | 25 | 23.4 | 88845 |
| 1730241300 | 23.75 | 0.4 | 1.71 | 23.67 | 23.99 | 22.74 | 105093 |
| 1730154900 | 23.35 | 1.64 | 7.55 | 21.56 | 23.91 | 21.56 | 105054 |
| 1729895700 | 21.71 | 0.38 | 1.78 | 21.26 | 21.82 | 21.26 | 11343 |
| 1729809300 | 21.33 | -0.88 | -3.96 | 22.22 | 23.1 | 21.27 | 73033 |
| 1729722900 | 22.21 | -0.15 | -0.67 | 22.19 | 22.555 | 21.82 | 31553 |
| 1729636500 | 22.36 | -0.28 | -1.24 | 22.4 | 22.62 | 21.89 | 41259 |
| 1729550100 | 22.64 | 1.44 | 6.79 | 21.32 | 22.65 | 20.86 | 438662 |
| 1729290900 | 21.2 | -0.05 | -0.24 | 21.49 | 21.75 | 20.8 | 82119 |
| 1729204500 | 21.25 | -0.25 | -1.16 | 21.5 | 21.745 | 20.8 | 49750 |
| 1729118100 | 21.5 | 0.68 | 3.27 | 21.02 | 22.12 | 20.53 | 139782 |
| 1729031700 | 20.82 | 0.26 | 1.26 | 20.62 | 21.14 | 20.5 | 56720 |
| 1728945300 | 20.56 | 0.83 | 4.21 | 19.73 | 20.9 | 19.41 | 101560 |
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
