Premium
Silence Therapeutics PLC (SLN)
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 | -1.19 | -10.9981515712 | 10.82 | 11.0599 | 9.4234 | 653028 | 10.40563703 | DR |
| 4 | 3.72 | 62.9441624365 | 5.91 | 11.0599 | 5.91 | 666390 | 9.27223115 | DR |
| 12 | 3.48 | 56.5853658537 | 6.15 | 11.0599 | 5.74 | 392759 | 8.27380177 | DR |
| 26 | 3.83 | 66.0344827586 | 5.8 | 11.0599 | 4.19 | 347188 | 7.0346229 | DR |
| 52 | 3.79 | 64.897260274 | 5.84 | 11.0599 | 4.19 | 253949 | 6.78052283 | DR |
| 156 | 3.8 | 65.180102916 | 5.83 | 27.72 | 1.97 | 228174 | 10.08876836 | DR |
| 260 | -17.2 | -64.107342527 | 26.83 | 27.72 | 1.97 | 152684 | 10.32932681 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783463700 | 10.15 | -0.43 | -4.06 | 10.61 | 11 | 10.11 | 617667 |
| 1783377300 | 10.58 | 0.19 | 1.83 | 10.43 | 10.695 | 10.1 | 578924 |
| 1783031700 | 10.39 | -0.11 | -1.05 | 10.66 | 11.055 | 10.17 | 696520 |
| 1782945300 | 10.5 | -0.48 | -4.37 | 10.82 | 11.0599 | 10.22 | 719002 |
| 1782858900 | 10.98 | 0.19 | 1.76 | 10.72 | 11.05 | 10.33 | 556757 |
| 1782772500 | 10.79 | 0.65 | 6.41 | 10.43 | 10.99 | 9.96 | 1151471 |
| 1782513300 | 10.14 | 0.14 | 1.40 | 9.91 | 10.63 | 9.89 | 1080910 |
| 1782426900 | 10 | 0.84 | 9.17 | 9.2 | 10.21 | 9.19 | 1307468 |
| 1782340500 | 9.16 | 1.89 | 26.00 | 7.5 | 9.46 | 7.43 | 2226542 |
| 1782254100 | 7.27 | -0.26 | -3.45 | 7.38 | 7.66 | 7.06 | 280600 |
| 1782167700 | 7.53 | 0.6 | 8.66 | 6.93 | 7.9 | 6.93 | 354510 |
| 1781822100 | 6.93 | 0.17 | 2.51 | 6.82 | 7 | 6.5199999 | 382926 |
| 1781735700 | 6.76 | 0.05 | 0.75 | 6.73 | 7.23 | 6.61 | 341326 |
| 1781649300 | 6.71 | -0.29 | -4.14 | 6.95 | 7.18 | 6.7 | 216846 |
| 1781562900 | 7 | 0.31 | 4.63 | 6.79 | 7.05 | 6.7 | 406284 |
| 1781303700 | 6.69 | 0.01 | 0.15 | 6.7 | 6.955 | 6.55 | 239412 |
| 1781217300 | 6.68 | 0.68 | 11.33 | 6.05 | 6.99 | 6.03 | 696925 |
| 1781130900 | 6 | -0.01 | -0.17 | 5.91 | 6.45 | 5.91 | 140954 |
| 1781044500 | 6.01 | -0.22 | -3.53 | 6.29 | 6.5599999 | 5.88 | 183393 |
| 1780958100 | 6.23 | 0.06 | 0.97 | 6.24 | 6.3099999 | 6.0199999 | 77404 |
| 1780698900 | 6.17 | -0.68 | -9.93 | 6.73 | 6.73 | 6.07 | 160475 |
| 1780612500 | 6.85 | 0.44 | 6.86 | 6.41 | 6.9 | 6.24 | 197274 |
| 1780526100 | 6.41 | 0.04 | 0.63 | 6.36 | 6.79 | 6.19 | 119854 |
| 1780439700 | 6.37 | -0.16 | -2.45 | 6.39 | 6.61 | 6.2001 | 193050 |
| 1780353300 | 6.53 | -0.37 | -5.36 | 6.75 | 6.87 | 6.4 | 277865 |
| 1780094100 | 6.9 | 0.04 | 0.58 | 6.75 | 6.925 | 6.38 | 210054 |
| 1780007700 | 6.86 | 0.06 | 0.88 | 6.67 | 6.97 | 6.43 | 114641 |
| 1779921300 | 6.8 | 0.16 | 2.41 | 6.71 | 7.2928 | 6.6 | 326282 |
| 1779834900 | 6.64 | 0.44 | 7.10 | 6.29 | 6.71 | 6.24 | 217399 |
| 1779489300 | 6.2 | -0.29 | -4.47 | 6.5 | 6.73 | 6.2 | 258029 |
| 1779402900 | 6.49 | 0.25 | 4.01 | 6.12 | 6.575 | 6.11 | 130149 |
| 1779316500 | 6.24 | 0.47 | 8.15 | 5.82 | 6.4299 | 5.82 | 170107 |
| 1779230100 | 5.7699999 | -0.46 | -7.38 | 6.04 | 6.2699999 | 5.74 | 269607 |
| 1779143700 | 6.23 | 0.13 | 2.13 | 6.11 | 6.49 | 5.89 | 371196 |
| 1778884500 | 6.1 | -1.03 | -14.45 | 7.09 | 7.15 | 6.08 | 188522 |
| 1778798100 | 7.13 | 0.15 | 2.15 | 7 | 7.19 | 6.83 | 63773 |
| 1778711700 | 6.98 | 0.19 | 2.80 | 6.73 | 7.07 | 6.7 | 56522 |
| 1778625300 | 6.79 | -0.38 | -5.30 | 7.17 | 7.265 | 6.5 | 289108 |
| 1778538900 | 7.17 | 0.2 | 2.87 | 7.05 | 7.45 | 6.92 | 112487 |
| 1778279700 | 6.97 | 0.02 | 0.29 | 6.85 | 7.04 | 6.85 | 326801 |
| 1778193300 | 6.95 | -0.41 | -5.57 | 7.27 | 7.27 | 6.68 | 136239 |
| 1778106900 | 7.36 | 0.22 | 3.08 | 7.12 | 7.42 | 6.978 | 381017 |
| 1778020500 | 7.14 | -0.15 | -2.06 | 7.3 | 7.5 | 6.84 | 120879 |
| 1777934100 | 7.29 | 0.16 | 2.24 | 7.09 | 7.39 | 6.95 | 243433 |
| 1777674900 | 7.13 | -0.18 | -2.46 | 7.33 | 7.33 | 7.0155 | 95983 |
| 1777588500 | 7.31 | 0.2 | 2.81 | 7.17 | 7.4 | 7 | 123335 |
| 1777502100 | 7.11 | -0.59 | -7.66 | 7.7 | 7.78 | 6.89 | 501386 |
| 1777415700 | 7.7 | -0.12 | -1.53 | 7.75 | 8.01 | 7.675 | 258793 |
| 1777329300 | 7.82 | 0.12 | 1.56 | 7.7 | 7.91 | 7.61 | 359050 |
| 1777070100 | 7.7 | -0.14 | -1.79 | 7.78 | 7.89 | 7.57 | 737398 |
| 1776983700 | 7.84 | -0.13 | -1.63 | 7.9 | 8.4 | 7.78 | 568123 |
| 1776897300 | 7.97 | 0.24 | 3.10 | 7.73 | 7.98 | 7.7 | 449702 |
| 1776810900 | 7.73 | -0.2 | -2.52 | 7.89 | 8.075 | 7.63 | 490256 |
| 1776724500 | 7.93 | 0.4 | 5.31 | 7.49 | 8.14 | 7.45 | 227673 |
| 1776465300 | 7.53 | -0.07 | -0.92 | 7.59 | 7.71 | 7.24 | 416549 |
| 1776378900 | 7.6 | 0.32 | 4.40 | 7.44 | 7.71 | 7.045 | 349491 |
| 1776292500 | 7.28 | 1.16 | 18.95 | 6.15 | 7.6 | 6.035 | 616971 |
| 1776206100 | 6.12 | 0.12 | 1.92 | 6.0199999 | 6.18 | 5.8099999 | 643624 |
| 1776119700 | 6.005 | 0.27 | 4.80 | 5.68 | 6.1301 | 5.5199999 | 788874 |
| 1775860500 | 5.73 | -0.07 | -1.21 | 5.79 | 5.795 | 5.18 | 918629 |
| 1775774100 | 5.8 | -0.05 | -0.85 | 5.76 | 5.82 | 5.565 | 217213 |
| 1775687700 | 5.85 | 0.25 | 4.46 | 5.74 | 5.91 | 5.45 | 283912 |
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.
