Premium
Repligen Corp (RGEN)
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 | 0.61 | 0.41993666529 | 145.26 | 154.48 | 137.27 | 810675 | 146.09263967 | CS |
| 4 | -5.33 | -3.52513227513 | 151.2 | 154.48 | 133.56 | 604769 | 142.72265951 | CS |
| 12 | -7.61 | -4.9583007558 | 153.48 | 154.48 | 133.34 | 669366 | 143.61966849 | CS |
| 26 | -19.86 | -11.9833464068 | 165.73 | 176.94 | 113.5 | 748183 | 142.80972234 | CS |
| 52 | -7.13 | -4.66013071895 | 153 | 211.13 | 113.5 | 646513 | 157.65824881 | CS |
| 156 | -114.08 | -43.8853625697 | 259.95 | 300.23 | 110.45 | 582977 | 170.62114287 | CS |
| 260 | 63.01 | 76.0439295197 | 82.86 | 327.32 | 78.41 | 526192 | 168.30468459 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1731540900 | 150.47 | 1.88 | 1.27 | 144.96 | 154.32 | 143.9504 | 1073706 |
| 1731454500 | 148.59 | 9.08 | 6.51 | 147.5 | 154.47999 | 145 | 1399371 |
| 1731368100 | 139.51 | -1.19 | -0.85 | 140.8 | 141.83 | 137.27 | 679293 |
| 1731108900 | 140.69999 | -3.18 | -2.21 | 143.04 | 143.27 | 140 | 543898 |
| 1731022500 | 143.88 | -2.05 | -1.40 | 145.26 | 146.3499 | 142.94999 | 357105 |
| 1730936100 | 145.93 | -0.02 | -0.01 | 150.1 | 150.33 | 141 | 459907 |
| 1730849700 | 145.94999 | 6.42 | 4.60 | 138.32 | 146.03 | 138.205 | 373671 |
| 1730763300 | 139.53 | 0.92 | 0.66 | 138.63999 | 140.74 | 136.405 | 477523 |
| 1730500500 | 138.61 | 4.34 | 3.23 | 134.27 | 138.7866 | 134.27 | 463879 |
| 1730414100 | 134.27 | -2.11 | -1.55 | 135.08 | 137.49539 | 134.12 | 404121 |
| 1730327700 | 136.38 | 1.51 | 1.12 | 133.56 | 139.25 | 133.56 | 463316 |
| 1730241300 | 134.87 | -2.34 | -1.71 | 135.88999 | 138.955 | 133.58 | 462397 |
| 1730154900 | 137.21 | 1.76 | 1.30 | 137.5 | 138.2374 | 135.07 | 389630 |
| 1729895700 | 135.44999 | 0.27 | 0.20 | 135.47 | 137.57499 | 134.28 | 333480 |
| 1729809300 | 135.18 | -2.3 | -1.67 | 138.63 | 138.63 | 134.88999 | 515186 |
| 1729722900 | 137.47999 | -6.66 | -4.62 | 143.86 | 143.86 | 137.36 | 519379 |
| 1729636500 | 144.13999 | -5.07 | -3.40 | 145 | 150.15 | 142.1434 | 925381 |
| 1729550100 | 149.21 | 2.26 | 1.54 | 145.47 | 149.47 | 144.55 | 720429 |
| 1729290900 | 146.94999 | 4.81 | 3.38 | 142.22 | 147.47 | 141.28 | 658519 |
| 1729204500 | 142.13999 | 3.97 | 2.87 | 151.19999 | 154.11 | 140.78 | 875182 |
| 1729118100 | 138.16999 | -6.81 | -4.70 | 143.04 | 143.3775 | 136.94 | 801635 |
| 1729031700 | 144.97999 | 1.93 | 1.35 | 143.22 | 147.35 | 143.22 | 573463 |
| 1728945300 | 143.05 | 4.23 | 3.05 | 138.66 | 143.44 | 137.405 | 460205 |
| 1728686100 | 138.82 | 4.33 | 3.22 | 134.69 | 140.88999 | 133.38 | 462598 |
| 1728599700 | 134.49 | -2.06 | -1.51 | 135.1 | 135.63 | 133.34 | 435468 |
| 1728513300 | 136.55 | 1.53 | 1.13 | 135.4 | 137.745 | 135.0411 | 297661 |
| 1728426900 | 135.02 | -1.57 | -1.15 | 135.6 | 137 | 134.47999 | 578457 |
| 1728340500 | 136.59 | -0.12 | -0.09 | 135.69999 | 138.35 | 134.555 | 519798 |
| 1728081300 | 136.71 | -2.33 | -1.68 | 142.13999 | 142.88999 | 135.982 | 596332 |
| 1727994900 | 139.04 | -4.19 | -2.93 | 142 | 143.4 | 138.63999 | 371361 |
| 1727908500 | 143.22999 | -2.51 | -1.72 | 144.59 | 146.06 | 141.22999 | 312681 |
| 1727822100 | 145.74 | -3.08 | -2.07 | 149.19999 | 149.37 | 144.19 | 354244 |
| 1727735700 | 148.82 | 2.89 | 1.98 | 144.22 | 149.12 | 144.22 | 544030 |
| 1727476500 | 145.93 | -1.25 | -0.85 | 148.3 | 148.3 | 144.38 | 707216 |
| 1727390100 | 147.18 | 7.58 | 5.43 | 143.21 | 149.91 | 142.55 | 1086307 |
| 1727303700 | 139.6 | -3.25 | -2.28 | 143.37 | 143.46 | 137.26249 | 692016 |
| 1727217300 | 142.85 | 2.42 | 1.72 | 142.34 | 145 | 140.55 | 639039 |
| 1727130900 | 140.43 | -2.54 | -1.78 | 144.05 | 144.05 | 139.55099 | 344892 |
| 1726871700 | 142.97 | -2.81 | -1.93 | 144.52 | 145.475 | 140.5 | 875867 |
| 1726785300 | 145.78 | 3.75 | 2.64 | 145.27 | 150.84 | 144.3337 | 695118 |
| 1726698900 | 142.03 | 5.64 | 4.14 | 137.18 | 143.47999 | 136.51 | 794526 |
| 1726612500 | 136.38999 | -3.61 | -2.58 | 140.75 | 142.86 | 135.88 | 645443 |
| 1726526100 | 140 | 0.01 | 0.01 | 141.11 | 142 | 139.9 | 696568 |
| 1726266900 | 139.99 | -1.94 | -1.37 | 142.97999 | 143.03 | 139.82 | 685838 |
| 1726180500 | 141.93 | -1.47 | -1.03 | 143.19999 | 144.81 | 138.8 | 489903 |
| 1726094100 | 143.4 | -3.3 | -2.25 | 146.63999 | 146.75 | 142.145 | 784921 |
| 1726007700 | 146.69999 | 2.21 | 1.53 | 144.72 | 147.02 | 143.01 | 632284 |
| 1725921300 | 144.49 | -2.58 | -1.75 | 146.94 | 148.47999 | 143.63999 | 988165 |
| 1725662100 | 147.07 | 1.9 | 1.31 | 145.79 | 150.72 | 145.29 | 827133 |
| 1725575700 | 145.16999 | 0.69 | 0.48 | 144.41 | 146.24 | 142.12 | 696068 |
| 1725489300 | 144.47999 | 2.69 | 1.90 | 141.66 | 145.83 | 140.965 | 1005643 |
| 1725402900 | 141.79 | -9.14 | -6.06 | 149.08 | 151 | 139.41 | 1266292 |
| 1725057300 | 150.93 | 0.18 | 0.12 | 151.12 | 152.91999 | 148.85 | 3728546 |
| 1724970900 | 150.75 | 5.32 | 3.66 | 145.65 | 152.35 | 144.52 | 731677 |
| 1724884500 | 145.43 | -0.6 | -0.41 | 148.21 | 148.21 | 144.04 | 424422 |
| 1724798100 | 146.03 | -0.63 | -0.43 | 146.41 | 146.88 | 142.65 | 404728 |
| 1724711700 | 146.66 | -0.14 | -0.10 | 147.94999 | 148.02 | 144.53 | 408363 |
| 1724452500 | 146.8 | -1.28 | -0.86 | 150.4 | 150.4 | 145.03 | 481030 |
| 1724366100 | 148.08 | -4.87 | -3.18 | 153.47999 | 153.47999 | 147.84 | 357257 |
| 1724279700 | 152.94999 | 2.69 | 1.79 | 151.78 | 153.815 | 149.83 | 559151 |
| 1724193300 | 150.26 | -3.56 | -2.31 | 153.26 | 154.16999 | 150.22 | 384387 |
| 1724106900 | 153.82 | 6.27 | 4.25 | 150 | 156.88999 | 147.74 | 974674 |
| 1723847700 | 147.55 | -15.06 | -9.26 | 162.18 | 166.72999 | 140.19 | 3166401 |
| 1723761300 | 162.61 | 2.31 | 1.44 | 162.34 | 165.495 | 160.475 | 502439 |
| 1723674900 | 160.3 | -4.24 | -2.58 | 165.16 | 165.78 | 159.37 | 503662 |
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
