Premium
Revolution Medicines Inc (RVMD)
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 | -4.25 | -2.21066319896 | 192.25 | 193.825 | 186.56 | 1971263 | 190.280348 | CS |
| 4 | 37.6 | 25 | 150.4 | 193.825 | 149.67 | 3364961 | 177.44799318 | CS |
| 12 | 38.52 | 25.7693336901 | 149.48 | 193.825 | 131.02 | 3125882 | 157.81652262 | CS |
| 26 | 71.18 | 60.931347372 | 116.82 | 193.825 | 91.52 | 2950268 | 134.72074761 | CS |
| 52 | 149.28 | 385.537190083 | 38.72 | 193.825 | 34 | 2679284 | 101.8928359 | CS |
| 156 | 161.68 | 614.285714286 | 26.32 | 193.825 | 15.4401 | 1988136 | 65.62342505 | CS |
| 260 | 155.12 | 471.776155718 | 32.88 | 193.825 | 14.08 | 1522892 | 56.49708566 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783722900 | 186.88 | -4.25 | -2.22 | 192.22 | 192.33 | 184.79 | 1355429 |
| 1783636500 | 191.13 | 1.36 | 0.72 | 189.8 | 193.825 | 189.8 | 1610143 |
| 1783550100 | 189.77 | -0.69 | -0.36 | 189.85 | 193.48 | 186.78 | 1982800 |
| 1783463700 | 190.46 | 0.47 | 0.25 | 192.28 | 192.92 | 186.56 | 1893749 |
| 1783377300 | 189.99 | 0.75 | 0.40 | 192.25 | 193.69 | 188.68 | 2398360 |
| 1783031700 | 189.24 | 1.73 | 0.92 | 188.37 | 189.4826 | 184.285 | 3189474 |
| 1782945300 | 187.51 | 0.23 | 0.12 | 186.255 | 188.46 | 182.82 | 2082649 |
| 1782858900 | 187.28 | -5.34 | -2.77 | 190.75 | 193.095 | 184.58 | 4001068 |
| 1782772500 | 192.62 | 10.54 | 5.79 | 182.26 | 192.8 | 181.5 | 5314610 |
| 1782513300 | 182.08 | 3.91 | 2.19 | 175.19 | 183.36 | 174.26 | 9541094 |
| 1782426900 | 178.17 | 8.4 | 4.95 | 170.87 | 184.39 | 168.19 | 5508399 |
| 1782340500 | 169.77 | 0.26 | 0.15 | 170.5 | 170.65 | 166.43 | 3626022 |
| 1782254100 | 169.51 | 3.7 | 2.23 | 163.3 | 171.25 | 163.05 | 3126603 |
| 1782167700 | 165.81 | 2.82 | 1.73 | 162.32 | 166.835 | 162.15 | 3128179 |
| 1781822100 | 162.99 | 5.22 | 3.31 | 160.6 | 164.78 | 158.4 | 4702208 |
| 1781735700 | 157.77 | 1.19 | 0.76 | 156.75 | 161.635 | 156.4435 | 2227652 |
| 1781649300 | 156.58 | -3.48 | -2.17 | 158.28 | 158.69999 | 153.94 | 2523896 |
| 1781562900 | 160.06 | 6.19 | 4.02 | 155.38 | 160.415 | 152.885 | 2131152 |
| 1781303700 | 153.87 | 4.64 | 3.11 | 150.4 | 154.74 | 149.66999 | 1581241 |
| 1781217300 | 149.22999 | 5.04 | 3.50 | 144.625 | 150.35 | 143.4675 | 2201706 |
| 1781130900 | 144.19 | -5.36 | -3.58 | 148.88 | 149.04 | 141.44 | 3281959 |
| 1781044500 | 149.55 | 1.06 | 0.71 | 150.22999 | 151.5 | 146.47 | 2766932 |
| 1780958100 | 148.49 | -0.74 | -0.50 | 150.94 | 152.1 | 147.41 | 2731127 |
| 1780698900 | 149.22999 | -6.46 | -4.15 | 153.5 | 154.965 | 148.15 | 2140051 |
| 1780612500 | 155.69 | -0.3 | -0.19 | 156.275 | 159.335 | 154.6 | 2609661 |
| 1780526100 | 155.99 | 4.68 | 3.09 | 151.57 | 156.87 | 151.52 | 2006032 |
| 1780439700 | 151.31 | -12.37 | -7.56 | 165 | 165 | 151.294 | 3743918 |
| 1780353300 | 163.68 | 6.2 | 3.94 | 159.94999 | 166.5 | 154.13 | 6707310 |
| 1780094100 | 157.47999 | 2.85 | 1.84 | 155.66 | 158.13 | 153.175 | 6662827 |
| 1780007700 | 154.63 | 1.63 | 1.07 | 153.47 | 155.88 | 149.1 | 2650939 |
| 1779921300 | 153 | -1.89 | -1.22 | 153.69 | 155.7629 | 150.94999 | 2882009 |
| 1779834900 | 154.88999 | 3.33 | 2.20 | 153.13 | 155 | 152.22999 | 2393477 |
| 1779489300 | 151.56 | -2.17 | -1.41 | 154.41999 | 156.245 | 151.44 | 1933285 |
| 1779402900 | 153.72999 | 3.4 | 2.26 | 150.33 | 154.71 | 150.2176 | 1845454 |
| 1779316500 | 150.33 | 3.03 | 2.06 | 149.74 | 153.55 | 148.02 | 2402547 |
| 1779230100 | 147.3 | 2.93 | 2.03 | 144.53 | 147.93 | 141.79 | 1995850 |
| 1779143700 | 144.37 | -1.29 | -0.89 | 145.03 | 146.91 | 141 | 2345086 |
| 1778884500 | 145.66 | -3.81 | -2.55 | 148.57 | 148.85499 | 141.25 | 2475933 |
| 1778798100 | 149.47 | -0.47 | -0.31 | 150 | 150.79 | 146.5001 | 1804890 |
| 1778711700 | 149.94 | 4.22 | 2.90 | 146.88999 | 150.3 | 145.2575 | 1844407 |
| 1778625300 | 145.72 | 1.57 | 1.09 | 144 | 146.11 | 141.18 | 1422810 |
| 1778538900 | 144.15 | 2.34 | 1.65 | 142.56 | 145.52 | 141.57499 | 1640650 |
| 1778279700 | 141.81 | -0.7 | -0.49 | 142.56 | 144.61 | 140.53 | 2514578 |
| 1778193300 | 142.51 | -8.56 | -5.67 | 149.99 | 149.99 | 142.08 | 3174881 |
| 1778106900 | 151.07 | 3.86 | 2.62 | 146.72 | 151.43 | 145.29 | 2946023 |
| 1778020500 | 147.21 | -0.69 | -0.47 | 148.66 | 149.87 | 144.26 | 3319925 |
| 1777934100 | 147.9 | 8.42 | 6.04 | 141.55 | 148.255 | 140.94999 | 2469967 |
| 1777674900 | 139.47999 | -4.64 | -3.22 | 143.5 | 149.3 | 139.38999 | 2579928 |
| 1777588500 | 144.12 | 3.57 | 2.54 | 141.43 | 144.29 | 138.75 | 2314308 |
| 1777502100 | 140.55 | -4.28 | -2.96 | 143.03 | 144.15 | 139.78 | 2790827 |
| 1777415700 | 144.83 | 13.16 | 9.99 | 146.22 | 150 | 141.61 | 5584784 |
| 1777329300 | 131.66999 | -3.63 | -2.68 | 137.16999 | 137.25 | 131.02 | 4820779 |
| 1777070100 | 135.3 | 0.82 | 0.61 | 134.62 | 138.44 | 132 | 3501599 |
| 1776983700 | 134.47999 | -7.02 | -4.96 | 141.79 | 143.94 | 133.05 | 4289853 |
| 1776897300 | 141.5 | -7.4 | -4.97 | 149.66999 | 149.68 | 141 | 3731274 |
| 1776810900 | 148.9 | 2.67 | 1.83 | 147 | 149.36 | 143.16999 | 2824490 |
| 1776724500 | 146.22999 | -2.4 | -1.61 | 151.85 | 153.5 | 146.16999 | 3494720 |
| 1776465300 | 148.63 | -0.64 | -0.43 | 149.47999 | 151.135 | 145.52 | 4759201 |
| 1776378900 | 149.27 | -3.27 | -2.14 | 152.55 | 155.69999 | 147.3 | 5701348 |
| 1776292500 | 152.54 | 5.53 | 3.76 | 149.51 | 155.01 | 147.63 | 11700028 |
| 1776206100 | 147.01 | 10.71 | 7.86 | 136.5 | 148 | 134.66 | 8200602 |
| 1776119700 | 136.3 | 39.87 | 41.35 | 132.43 | 136.8 | 127 | 14695517 |
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.
