Premium
Prothena Corporation PLC (PRTA)
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 | -0.58 | -6.0103626943 | 9.65 | 10.02 | 9.045 | 462716 | 9.67111664 | CS |
| 4 | 0.81 | 9.80629539952 | 8.26 | 10.15 | 7.85 | 633008 | 9.32308219 | CS |
| 12 | -1.64 | -15.3127917834 | 10.71 | 11.8 | 7.73 | 544207 | 9.67763286 | CS |
| 26 | -0.09 | -0.982532751092 | 9.16 | 11.8 | 7.73 | 511413 | 9.53077926 | CS |
| 52 | 2.52 | 38.4732824427 | 6.55 | 11.8 | 6.16 | 630519 | 9.12810834 | CS |
| 156 | -55.24 | -85.896439123 | 64.31 | 73.135 | 4.32 | 690849 | 17.78100695 | CS |
| 260 | -52.18 | -85.1918367347 | 61.25 | 79.749 | 4.32 | 605029 | 27.90721955 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783636500 | 9.64 | -0.21 | -2.13 | 9.83 | 10.02 | 9.55 | 482247 |
| 1783550100 | 9.85 | 0.17 | 1.76 | 9.66 | 9.86 | 9.56 | 444274 |
| 1783463700 | 9.68 | 0.18 | 1.89 | 9.6199999 | 9.78 | 9.33 | 520574 |
| 1783377300 | 9.5 | -0.19 | -1.96 | 9.65 | 9.84 | 9.465 | 403770 |
| 1783031700 | 9.69 | 0.11 | 1.15 | 9.61 | 10.15 | 9.57 | 462902 |
| 1782945300 | 9.58 | -0.21 | -2.15 | 9.74 | 10 | 9.47 | 436723 |
| 1782858900 | 9.7899999 | -0.18 | -1.81 | 9.98 | 10.04 | 9.75 | 339662 |
| 1782772500 | 9.97 | -0.05 | -0.50 | 10 | 10.12 | 9.78 | 420328 |
| 1782513300 | 10.02 | 0.75 | 8.09 | 9.32 | 10.09 | 9.28 | 1914395 |
| 1782426900 | 9.27 | -0.13 | -1.38 | 9.42 | 9.58 | 9.19 | 964920 |
| 1782340500 | 9.4 | -0.15 | -1.57 | 9.57 | 9.8699999 | 9.263 | 477732 |
| 1782254100 | 9.55 | 0.4 | 4.37 | 9.1199999 | 9.77 | 9.1199999 | 455665 |
| 1782167700 | 9.15 | 0.22 | 2.46 | 8.9 | 9.27 | 8.89 | 612587 |
| 1781822100 | 8.93 | 0.44 | 5.18 | 8.63 | 9.15 | 8.515 | 1390889 |
| 1781735700 | 8.49 | 0.2 | 2.41 | 8.39 | 8.72 | 8.39 | 542823 |
| 1781649300 | 8.2899999 | 0.14 | 1.72 | 8.16 | 8.35 | 7.85 | 586326 |
| 1781562900 | 8.15 | -0.1 | -1.21 | 8.8699999 | 8.8699999 | 7.93 | 622691 |
| 1781303700 | 8.25 | -0.01 | -0.12 | 8.26 | 8.45 | 8.225 | 315442 |
| 1781217300 | 8.26 | 0.35 | 4.42 | 7.89 | 8.46 | 7.73 | 634297 |
| 1781130900 | 7.91 | -0.56 | -6.61 | 8.42 | 8.59 | 7.89 | 457062 |
| 1781044500 | 8.47 | -0.09 | -1.05 | 8.56 | 8.8699999 | 8.345 | 493613 |
| 1780958100 | 8.56 | -0.23 | -2.62 | 8.81 | 8.89 | 8.53 | 313431 |
| 1780698900 | 8.7899999 | -0.46 | -4.97 | 9.25 | 9.38 | 8.63 | 656327 |
| 1780612500 | 9.25 | 0.33 | 3.70 | 9.03 | 9.45 | 9.03 | 504895 |
| 1780526100 | 8.92 | -0.27 | -2.94 | 9.21 | 9.33 | 8.73 | 593189 |
| 1780439700 | 9.19 | -0.4 | -4.17 | 9.59 | 9.59 | 9.1193 | 439043 |
| 1780353300 | 9.59 | -0.59 | -5.80 | 10.03 | 10.07 | 9.4949999 | 457848 |
| 1780094100 | 10.18 | 0.2 | 2.00 | 9.93 | 10.235 | 9.8 | 501458 |
| 1780007700 | 9.98 | -0.05 | -0.50 | 9.95 | 10.06 | 9.93 | 281842 |
| 1779921300 | 10.03 | -0.03 | -0.30 | 10.11 | 10.26 | 10.005 | 616211 |
| 1779834900 | 10.06 | 0.23 | 2.34 | 9.84 | 10.07 | 9.45 | 918657 |
| 1779489300 | 9.83 | 0.42 | 4.46 | 9.36 | 10 | 9.36 | 510879 |
| 1779402900 | 9.41 | 0.06 | 0.64 | 9.16 | 9.42 | 9.0399999 | 388757 |
| 1779316500 | 9.35 | 0.28 | 3.09 | 9.09 | 9.41 | 9.09 | 624891 |
| 1779230100 | 9.07 | -0.52 | -5.42 | 9.61 | 9.84 | 9.02 | 627328 |
| 1779143700 | 9.59 | -0.17 | -1.74 | 9.66 | 10.09 | 9.53 | 650987 |
| 1778884500 | 9.76 | -0.1 | -1.01 | 9.73 | 9.86 | 9.46 | 700076 |
| 1778798100 | 9.86 | 0.26 | 2.71 | 9.6 | 9.88 | 9.42 | 452453 |
| 1778711700 | 9.6 | 0.17 | 1.80 | 9.33 | 9.73 | 9.28 | 530798 |
| 1778625300 | 9.43 | -0.24 | -2.48 | 9.67 | 9.82 | 9.285 | 495131 |
| 1778538900 | 9.67 | -1.06 | -9.88 | 10.79 | 10.88 | 9.46 | 932875 |
| 1778279700 | 10.73 | 0.21 | 2.00 | 11 | 11.8 | 10.62 | 798699 |
| 1778193300 | 10.52 | -0.66 | -5.90 | 11.1 | 11.205 | 10.4 | 443087 |
| 1778106900 | 11.18 | -0.01 | -0.09 | 11.19 | 11.295 | 11.02 | 333898 |
| 1778020500 | 11.19 | 0.4 | 3.71 | 10.89 | 11.25 | 10.89 | 306825 |
| 1777934100 | 10.79 | 0.15 | 1.41 | 10.58 | 11 | 10.55 | 592375 |
| 1777674900 | 10.64 | -0.42 | -3.80 | 11.04 | 11.135 | 10.64 | 516365 |
| 1777588500 | 11.06 | 0.19 | 1.75 | 10.89 | 11.12 | 10.84 | 319544 |
| 1777502100 | 10.87 | -0.64 | -5.56 | 11.46 | 11.46 | 10.74 | 397703 |
| 1777415700 | 11.51 | 0.72 | 6.67 | 10.84 | 11.57 | 10.83 | 439911 |
| 1777329300 | 10.79 | 0.04 | 0.37 | 10.71 | 11.12 | 10.71 | 314039 |
| 1777070100 | 10.75 | 0.02 | 0.19 | 10.65 | 10.82 | 10.4 | 287944 |
| 1776983700 | 10.73 | 0.01 | 0.09 | 10.69 | 11.07 | 10.6 | 474704 |
| 1776897300 | 10.72 | 0.05 | 0.47 | 10.69 | 10.845 | 10.61 | 350804 |
| 1776810900 | 10.67 | -0.12 | -1.11 | 10.78 | 10.78 | 10.48 | 451089 |
| 1776724500 | 10.79 | -0.11 | -1.01 | 10.82 | 10.97 | 10.77 | 333323 |
| 1776465300 | 10.9 | 0.38 | 3.61 | 10.71 | 10.985 | 10.7 | 486508 |
| 1776378900 | 10.52 | -0.3 | -2.77 | 10.78 | 10.845 | 10.445 | 298889 |
| 1776292500 | 10.82 | 0.21 | 1.98 | 10.62 | 10.865 | 10.505 | 409948 |
| 1776206100 | 10.61 | 0.3 | 2.91 | 10.34 | 10.67 | 10.34 | 370970 |
| 1776119700 | 10.31 | -0.19 | -1.81 | 10.49 | 10.55 | 10.18 | 334088 |
| 1775860500 | 10.5 | -0.08 | -0.76 | 10.6 | 10.6 | 10.37 | 317298 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
