Premium
PTC Therapeutics Inc (PTCT)
NASDAQ
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 7.23 | 8.8203001098 | 81.97 | 89.2 | 80.68 | 3545335 | 83.42141067 | CS |
| 4 | 16.06 | 21.95788898 | 73.14 | 89.2 | 71.05 | 3049150 | 80.08403875 | CS |
| 12 | 18.82 | 26.740551293 | 70.38 | 89.2 | 63.18 | 1861202 | 75.49147412 | CS |
| 26 | 12.04 | 15.6039398652 | 77.16 | 89.2 | 61.43 | 1472708 | 73.545507 | CS |
| 52 | 40.27 | 82.3012466789 | 48.93 | 89.2 | 43.175 | 1422345 | 69.50277067 | CS |
| 156 | 47.04 | 111.574952562 | 42.16 | 89.2 | 17.53 | 1113541 | 50.08980226 | CS |
| 260 | 45.71 | 105.104621752 | 43.49 | 89.2 | 17.53 | 931119 | 47.90842148 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783377300 | 85.44 | 2.13 | 2.56 | 84.135 | 87.07 | 82.7 | 3806553 |
| 1783031700 | 83.31 | 1.96 | 2.41 | 81.27 | 83.37 | 80.765 | 6777513 |
| 1782945300 | 81.35 | -0.22 | -0.27 | 82.5 | 82.785 | 81 | 1221593 |
| 1782858900 | 81.57 | 0 | 0.00 | 81.97 | 83.215 | 80.68 | 2375680 |
| 1782772500 | 81.57 | -2.86 | -3.39 | 83.55 | 84.37 | 80.21 | 4328136 |
| 1782513300 | 84.43 | -0.08 | -0.09 | 84.66 | 85.83 | 83.25 | 3972943 |
| 1782426900 | 84.51 | 0.1 | 0.12 | 85.1 | 87.03 | 83.94 | 1986185 |
| 1782340500 | 84.41 | 2.28 | 2.78 | 82.99 | 85.15 | 81.81 | 3320585 |
| 1782254100 | 82.13 | 1.17 | 1.45 | 81.05 | 83.05 | 80.2958 | 2254198 |
| 1782167700 | 80.96 | 1.98 | 2.51 | 80 | 81.71 | 79.505 | 2412934 |
| 1781822100 | 78.98 | 0.45 | 0.57 | 79.58 | 80 | 78.1 | 2883738 |
| 1781735700 | 78.53 | 5.26 | 7.18 | 75.56 | 79.6 | 74.865 | 3190110 |
| 1781649300 | 73.27 | -3.5 | -4.56 | 75.4 | 76.95 | 72.04 | 6358583 |
| 1781562900 | 76.77 | 1.63 | 2.17 | 72.025 | 77.13 | 71.05 | 3590757 |
| 1781303700 | 75.14 | 0.43 | 0.58 | 74.71 | 75.93 | 74.36 | 1074628 |
| 1781217300 | 74.71 | 1.36 | 1.85 | 73.4 | 75.51 | 72.66 | 2245500 |
| 1781130900 | 73.35 | -0.33 | -0.45 | 73.63 | 75.0875 | 72.72 | 1211393 |
| 1781044500 | 73.68 | 2.81 | 3.97 | 73.14 | 74.29 | 71.3 | 1873853 |
| 1780958100 | 70.87 | -0.1 | -0.14 | 70.96 | 71.91 | 69.74 | 1290702 |
| 1780698900 | 70.97 | 0.33 | 0.47 | 70.78 | 72.97 | 69.915 | 937110 |
| 1780612500 | 70.64 | 1.96 | 2.85 | 69.54 | 71.73 | 69.455 | 1098045 |
| 1780526100 | 68.68 | 0.45 | 0.66 | 68.07 | 69.35 | 67.51 | 1124885 |
| 1780439700 | 68.23 | -5.57 | -7.55 | 72.76 | 73.28 | 68.22 | 1236767 |
| 1780353300 | 73.8 | -0.05 | -0.07 | 73.28 | 74.11 | 71.99 | 1135255 |
| 1780094100 | 73.85 | 2.8 | 3.94 | 71.63 | 73.96 | 71.6 | 1211068 |
| 1780007700 | 71.05 | 0.39 | 0.55 | 70.57 | 71.89 | 68.845 | 725161 |
| 1779921300 | 70.66 | 3.01 | 4.45 | 69.99 | 72.06 | 69.23 | 1691113 |
| 1779834900 | 67.65 | -1.16 | -1.69 | 68.86 | 69.36 | 67.165 | 1003643 |
| 1779489300 | 68.81 | -0.98 | -1.40 | 69.59 | 70.74 | 68.26 | 715181 |
| 1779402900 | 69.79 | -1.23 | -1.73 | 70.745 | 70.745 | 69.465 | 808842 |
| 1779316500 | 71.02 | 0.71 | 1.01 | 70.67 | 72 | 70.47 | 1093454 |
| 1779230100 | 70.31 | 0.16 | 0.23 | 70.41 | 71.18 | 69.4323 | 725231 |
| 1779143700 | 70.15 | -1.32 | -1.85 | 71.45 | 72.13 | 69.81 | 834014 |
| 1778884500 | 71.47 | -1.25 | -1.72 | 72.45 | 73.14 | 71.3411 | 843507 |
| 1778798100 | 72.72 | -0.74 | -1.01 | 73.88 | 74.59 | 71.45 | 591040 |
| 1778711700 | 73.46 | -1.56 | -2.08 | 75 | 75 | 72.1 | 1240544 |
| 1778625300 | 75.02 | -1.83 | -2.38 | 76.91 | 76.91 | 74.14 | 2212277 |
| 1778538900 | 76.85 | 3.16 | 4.29 | 74.88 | 77.93 | 73.69 | 3209005 |
| 1778279700 | 73.69 | 9.2 | 14.27 | 74.07 | 79.91 | 69.425 | 5836527 |
| 1778193300 | 64.489999 | -2.08 | -3.12 | 66.09 | 66.34 | 64.239999 | 1218473 |
| 1778106900 | 66.569999 | 1.53 | 2.35 | 65.98 | 66.825 | 65.44 | 637963 |
| 1778020500 | 65.04 | -0.45 | -0.69 | 65.84 | 66.084999 | 64.269999 | 716508 |
| 1777934100 | 65.489999 | 0.34 | 0.52 | 65.209999 | 66.269999 | 63.59 | 1214659 |
| 1777674900 | 65.15 | 0.09 | 0.14 | 65.08 | 67.34 | 63.18 | 1323764 |
| 1777588500 | 65.06 | 0.51 | 0.79 | 64.79 | 65.849999 | 64.18 | 1171532 |
| 1777502100 | 64.55 | -5.71 | -8.13 | 69.05 | 69.18 | 63.655 | 4238905 |
| 1777415700 | 70.26 | 1.04 | 1.50 | 69.96 | 70.585 | 66.34 | 1929938 |
| 1777329300 | 69.22 | 0.99 | 1.45 | 67.89 | 71.0839 | 67.89 | 1058575 |
| 1777070100 | 68.23 | -0.36 | -0.52 | 68.55 | 69.52 | 67.42 | 640298 |
| 1776983700 | 68.59 | -2.26 | -3.19 | 70.79 | 71 | 68.52 | 657438 |
| 1776897300 | 70.85 | 0.22 | 0.31 | 71.1 | 71.56 | 69.755 | 514233 |
| 1776810900 | 70.63 | -1.69 | -2.34 | 72.32 | 72.33 | 69.79 | 724306 |
| 1776724500 | 72.32 | -0.11 | -0.15 | 72 | 72.68 | 70.49 | 956908 |
| 1776465300 | 72.43 | 0.73 | 1.02 | 73.35 | 73.44 | 71.33 | 1500508 |
| 1776378900 | 71.7 | -1.87 | -2.54 | 72.98 | 73.525 | 70.89 | 1169392 |
| 1776292500 | 73.57 | 0.56 | 0.77 | 73.15 | 73.69 | 72.205 | 568829 |
| 1776206100 | 73.01 | 2.59 | 3.68 | 70.38 | 73.79 | 70.2 | 1399826 |
| 1776119700 | 70.42 | 1.73 | 2.52 | 68.82 | 70.78 | 68.35 | 665711 |
| 1775860500 | 68.69 | -2.16 | -3.05 | 71.57 | 72.375 | 68.22 | 584592 |
| 1775774100 | 70.85 | -0.41 | -0.58 | 71.02 | 71.665 | 70.445 | 1041030 |
| 1775687700 | 71.26 | 1.68 | 2.41 | 71.58 | 72.04 | 70.08 | 897114 |
| 1775601300 | 69.58 | 0.68 | 0.99 | 68.91 | 69.72 | 68.43 | 665192 |
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.
