Premium
Regeneron Pharmaceuticals Inc (REGN)
NASDAQ
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 56.35 | 8.18469672322 | 688.48 | 749.41 | 672.5 | 1121510 | 707.08199317 | CS |
| 4 | 64.2 | 9.43243759458 | 680.63 | 749.41 | 655.85 | 903384 | 695.36901285 | CS |
| 12 | 23.46 | 3.25214522367 | 721.37 | 749.41 | 642 | 913554 | 699.70445088 | CS |
| 26 | -392.2 | -34.493373086 | 1137.03 | 1170.58 | 642 | 844316 | 800.33861469 | CS |
| 52 | -226.26 | -23.299591181 | 971.09 | 1211.1999 | 642 | 642959 | 879.04013943 | CS |
| 156 | 111.03 | 17.5181445251 | 633.8 | 1211.1999 | 538.01 | 622686 | 791.00538507 | CS |
| 260 | 265.72 | 55.4611675816 | 479.11 | 1211.1999 | 418.01 | 746783 | 673.91217089 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741646100 | 744.83 | 37.32 | 5.27 | 715 | 748.29 | 714.42 | 1616629 |
| 1741390500 | 707.51 | 9.07 | 1.30 | 699.36 | 729.7499 | 696.43 | 1071652 |
| 1741304100 | 698.44 | 11.29 | 1.64 | 683.37 | 701 | 683.3001 | 860824 |
| 1741217700 | 687.15 | 11.66 | 1.73 | 676.65 | 692.79 | 673.155 | 820604 |
| 1741131300 | 675.49 | -9.38 | -1.37 | 687.1976 | 697.455 | 672.5 | 1181482 |
| 1741044900 | 684.87 | -13.87 | -1.99 | 702.06 | 704.6449 | 683.46 | 703369 |
| 1740785700 | 698.74 | -4.04 | -0.57 | 706.3 | 708.58 | 693.71 | 1022136 |
| 1740699300 | 702.78 | -4.16 | -0.59 | 705.9 | 721 | 700.67 | 568482 |
| 1740612900 | 706.94 | -16.53 | -2.28 | 721.405 | 721.405 | 701.07 | 705465 |
| 1740526500 | 723.47 | 10.22 | 1.43 | 717.945 | 739 | 717.35 | 1041507 |
| 1740440100 | 713.25 | 12.92 | 1.84 | 702.88 | 725 | 700.4301 | 887937 |
| 1740180900 | 700.33 | 4.31 | 0.62 | 697.93 | 703.75 | 693.675 | 727416 |
| 1740094500 | 696.02 | 10.36 | 1.51 | 688 | 703.1436 | 687.345 | 607213 |
| 1740008100 | 685.66 | 5.66 | 0.83 | 675.29 | 688.67 | 675.29 | 638295 |
| 1739921700 | 680 | 6.4 | 0.95 | 685 | 689.95 | 676.38 | 804506 |
| 1739576100 | 673.6 | -0.67 | -0.10 | 678.7144 | 684 | 671.55 | 614520 |
| 1739489700 | 674.27 | 10.41 | 1.57 | 665.46 | 677.69 | 661.9381 | 604216 |
| 1739403300 | 663.86 | -1.6 | -0.24 | 663.5308 | 670.98 | 655.85 | 1282486 |
| 1739316900 | 665.46 | -24.9 | -3.61 | 680.63 | 680.79 | 664.19 | 1270789 |
| 1739230500 | 690.36 | -19.64 | -2.77 | 714.45 | 719.04 | 688.92 | 918595 |
| 1738971300 | 710 | -12.07 | -1.67 | 726.46 | 731.42 | 709.55 | 840050 |
| 1738884900 | 722.07 | 5.35 | 0.75 | 713.42 | 733.6925 | 713.42 | 1116558 |
| 1738798500 | 716.72 | 19.67 | 2.82 | 708.8 | 729.25 | 703.56 | 1436147 |
| 1738712100 | 697.05 | 30.2 | 4.53 | 662.505 | 709.98 | 662.5 | 1572824 |
| 1738625700 | 666.85 | -6.13 | -0.91 | 669.745 | 673.65 | 663.4302 | 945703 |
| 1738366500 | 672.98 | -10.1 | -1.48 | 677.29 | 687.9999 | 671.96 | 943831 |
| 1738280100 | 683.08 | -4.19 | -0.61 | 688.31 | 689.62 | 675.01 | 771395 |
| 1738193700 | 687.27 | 0.94 | 0.14 | 685.96 | 697.57 | 682.325 | 522553 |
| 1738107300 | 686.33 | 1.62 | 0.24 | 682.11 | 690.302 | 678.13 | 637600 |
| 1738020900 | 684.71 | 8.92 | 1.32 | 676.73 | 698.45 | 676.73 | 1034837 |
| 1737761700 | 675.79 | -4.24 | -0.62 | 688.74 | 693.84 | 675.11 | 1019126 |
| 1737675300 | 680.03 | 0 | 0.00 | 680.03 | 680.03 | 680.03 | 0 |
| 1737588900 | 680.03 | -7.77 | -1.13 | 689.77 | 699.88 | 677.68 | 930201 |
| 1737502500 | 687.8 | 6.22 | 0.91 | 686.53 | 692.93 | 681.52 | 1126921 |
| 1737156900 | 681.58 | -11.65 | -1.68 | 705.34 | 707.48 | 681.13 | 1107721 |
| 1737070500 | 693.23 | -10.2 | -1.45 | 701.04 | 706.54 | 691.33 | 853973 |
| 1736984100 | 703.43 | 12.56 | 1.82 | 697.13 | 712.6 | 697.13 | 1001823 |
| 1736897700 | 690.87 | -26.03 | -3.63 | 714.01 | 715.98 | 686 | 789924 |
| 1736811300 | 716.9 | 20.02 | 2.87 | 670 | 717.37 | 666.2485 | 1405495 |
| 1736552100 | 696.88 | -36.71 | -5.00 | 710.47 | 717.865 | 691 | 1095980 |
| 1736379300 | 733.59 | 3.29 | 0.45 | 730.1 | 742.725 | 725.6 | 749937 |
| 1736292900 | 730.3 | 14.04 | 1.96 | 718.5 | 734.44 | 716.3469 | 793109 |
| 1736206500 | 716.26 | -1.89 | -0.26 | 716.27 | 733.69 | 713.75 | 810353 |
| 1735947300 | 718.15 | 2.96 | 0.41 | 717.605 | 722 | 714.76 | 552061 |
| 1735860900 | 715.19 | 2.86 | 0.40 | 724.41 | 724.41 | 711.92 | 486576 |
| 1735688100 | 712.33 | 9.74 | 1.39 | 703.9 | 713 | 703.3862 | 473694 |
| 1735601700 | 702.59 | -9.81 | -1.38 | 708.2 | 708.965 | 700.4155 | 536146 |
| 1735342500 | 712.4 | -4.28 | -0.60 | 712.5256 | 718.99 | 709.09 | 778650 |
| 1735256100 | 716.68 | 2.21 | 0.31 | 709.08 | 718.4899 | 709.08 | 619238 |
| 1735077840 | 714.47 | -0.66 | -0.09 | 712.3 | 720 | 706.15 | 384805 |
| 1734996900 | 715.13 | 13.28 | 1.89 | 708.38 | 718.19 | 706.16 | 863056 |
| 1734737700 | 701.85 | -6.4 | -0.90 | 709.6074 | 717.6099 | 700.83 | 1703095 |
| 1734651300 | 708.25 | -6.37 | -0.89 | 709.755 | 714.05 | 693 | 971998 |
| 1734564900 | 714.62 | -25.39 | -3.43 | 736.115 | 745 | 712.3 | 899401 |
| 1734478500 | 740.01 | 15.14 | 2.09 | 721.37 | 744.8 | 721.082 | 976417 |
| 1734392100 | 724.87 | -6.43 | -0.88 | 730.775 | 739.39 | 722.79 | 915330 |
| 1734132900 | 731.3 | -9.67 | -1.31 | 738.85 | 739.705 | 728.68 | 683799 |
| 1734046500 | 740.97 | -32.03 | -4.14 | 769.025 | 778.7346 | 740.46 | 915426 |
| 1733960100 | 773 | -5.5 | -0.71 | 778.54 | 781.32 | 766.865 | 770309 |
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
