Premium
Theravance Biopharma Inc (TBPH)
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 | 0.35 | 3.84193194292 | 9.11 | 9.91 | 9.01 | 247356 | 9.49817738 | CS |
| 4 | 0.38 | 4.18502202643 | 9.08 | 10.1899 | 8.78 | 302435 | 9.32943874 | CS |
| 12 | -0.32 | -3.27198364008 | 9.78 | 10.9 | 8.35 | 229962 | 9.38255551 | CS |
| 26 | 1.34 | 16.5024630542 | 8.12 | 10.9 | 7.88 | 210554 | 9.11920771 | CS |
| 52 | 0.82 | 9.49074074074 | 8.64 | 10.9 | 7.44 | 302586 | 8.95110883 | CS |
| 156 | -0.545 | -5.44727636182 | 10.005 | 12.03 | 7.44 | 488214 | 9.73403241 | CS |
| 260 | -15.96 | -62.7852084972 | 25.42 | 31.35 | 6.1 | 546196 | 11.45663192 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741646100 | 9.46 | -0.07 | -0.73 | 9.5269999 | 9.7 | 9.34 | 148273 |
| 1741390500 | 9.53 | -0.18 | -1.85 | 9.61 | 9.91 | 9.53 | 128832 |
| 1741304100 | 9.71 | -0.01 | -0.10 | 9.67 | 9.89 | 9.497 | 270097 |
| 1741217700 | 9.72 | 0.62 | 6.81 | 9.162 | 9.8 | 9.07 | 342697 |
| 1741131300 | 9.1 | -0.05 | -0.55 | 9.077 | 9.22 | 9.01 | 331882 |
| 1741044900 | 9.15 | -0.2 | -2.14 | 9.32 | 9.38 | 9.11 | 281726 |
| 1740785700 | 9.35 | 0.08 | 0.86 | 9.22 | 9.52 | 9.19 | 1268124 |
| 1740699300 | 9.27 | 0.19 | 2.09 | 9.88 | 10.1899 | 9.22 | 442623 |
| 1740612900 | 9.08 | 0.11 | 1.23 | 9.11 | 9.11 | 8.9 | 276204 |
| 1740526500 | 8.97 | 0.11 | 1.24 | 8.865 | 9.14 | 8.78 | 486589 |
| 1740440100 | 8.86 | -0.46 | -4.88 | 9.35 | 9.395 | 8.84 | 263560 |
| 1740180900 | 9.315 | -0.35 | -3.57 | 9.74 | 9.74 | 9.27 | 253974 |
| 1740094500 | 9.66 | -0.09 | -0.92 | 9.86 | 10.05 | 9.61 | 229083 |
| 1740008100 | 9.75 | 0.28 | 2.96 | 9.47 | 9.76 | 9.47 | 247900 |
| 1739921700 | 9.47 | -0.14 | -1.46 | 9.8 | 9.88 | 9.41 | 118172 |
| 1739576100 | 9.61 | 0.13 | 1.37 | 9.585 | 9.65 | 9.4 | 127991 |
| 1739489700 | 9.48 | 0.12 | 1.28 | 9.45 | 9.595 | 9.27 | 147103 |
| 1739403300 | 9.36 | 0.32 | 3.54 | 8.93 | 9.4 | 8.93 | 185201 |
| 1739316900 | 9.0399999 | -0.08 | -0.88 | 9.08 | 9.485 | 8.85 | 132304 |
| 1739230500 | 9.1199999 | -0.18 | -1.94 | 9.39 | 9.53 | 9.11 | 172746 |
| 1738971300 | 9.3 | -0.21 | -2.21 | 9.51 | 9.56 | 9.28 | 195114 |
| 1738884900 | 9.51 | -0.21 | -2.16 | 9.73 | 9.76 | 9.33 | 307609 |
| 1738798500 | 9.72 | 0.29 | 3.08 | 9.55 | 9.8 | 9.55 | 123953 |
| 1738712100 | 9.43 | -0.04 | -0.42 | 9.44 | 9.5399999 | 9.39 | 98998 |
| 1738625700 | 9.47 | 0.09 | 0.96 | 9.25 | 9.585 | 9.23 | 112333 |
| 1738366500 | 9.38 | -0.29 | -3.00 | 9.68 | 9.68 | 9.27 | 234929 |
| 1738280100 | 9.67 | 0.04 | 0.42 | 9.63 | 9.76 | 9.59 | 96279 |
| 1738193700 | 9.63 | -0.2 | -2.03 | 9.7899999 | 9.7899999 | 9.46 | 109140 |
| 1738107300 | 9.83 | 0.16 | 1.65 | 9.67 | 9.88 | 9.6 | 150142 |
| 1738020900 | 9.67 | -0.8 | -7.64 | 10.46 | 10.46 | 9.6199999 | 454091 |
| 1737761700 | 10.47 | 1.11 | 11.86 | 9.65 | 10.9 | 9.6199999 | 507282 |
| 1737675300 | 9.36 | 0 | 0.00 | 9.36 | 9.36 | 9.36 | 0 |
| 1737588900 | 9.36 | 0.21 | 2.30 | 9.1 | 9.45 | 8.94 | 217670 |
| 1737502500 | 9.15 | 0.57 | 6.64 | 8.6065 | 9.1899 | 8.6065 | 283623 |
| 1737156900 | 8.58 | 0.14 | 1.66 | 8.53 | 8.59 | 8.41 | 166562 |
| 1737070500 | 8.44 | -0.17 | -1.97 | 8.6199999 | 8.6199999 | 8.35 | 242283 |
| 1736984100 | 8.61 | 0.08 | 0.94 | 8.67 | 8.86 | 8.61 | 153845 |
| 1736897700 | 8.53 | -0.04 | -0.47 | 8.61 | 8.7 | 8.46 | 180211 |
| 1736811300 | 8.57 | -0.21 | -2.39 | 8.76 | 8.76 | 8.55 | 142329 |
| 1736552100 | 8.78 | -0.27 | -2.98 | 9.01 | 9.02 | 8.68 | 206245 |
| 1736379300 | 9.05 | -0.2 | -2.16 | 9.32 | 9.38 | 8.9949999 | 154112 |
| 1736292900 | 9.25 | 0.06 | 0.65 | 9.2585 | 9.345 | 9.0399999 | 161567 |
| 1736206500 | 9.19 | -0.12 | -1.29 | 9.3 | 9.44 | 9.14 | 175049 |
| 1735947300 | 9.31 | 0.03 | 0.32 | 9.39 | 9.56 | 9.2899999 | 127545 |
| 1735860900 | 9.28 | -0.13 | -1.38 | 9.405 | 9.46 | 9.23 | 139349 |
| 1735688100 | 9.41 | -0.06 | -0.63 | 9.48 | 9.545 | 9.34 | 151981 |
| 1735601700 | 9.47 | -0.12 | -1.25 | 9.61 | 9.66 | 9.44 | 111047 |
| 1735342500 | 9.59 | -0.27 | -2.74 | 9.76 | 9.9 | 9.5399999 | 119505 |
| 1735256100 | 9.86 | 0.01 | 0.10 | 9.8 | 9.92 | 9.725 | 135661 |
| 1735077840 | 9.85 | 0.06 | 0.61 | 9.82 | 9.893 | 9.72 | 37942 |
| 1734996900 | 9.7899999 | 0.2 | 2.09 | 9.59 | 10 | 9.53 | 152617 |
| 1734737700 | 9.59 | -0.14 | -1.44 | 9.645 | 9.83 | 9.56 | 270229 |
| 1734651300 | 9.73 | 0.02 | 0.21 | 9.68 | 9.905 | 9.63 | 241156 |
| 1734564900 | 9.71 | -0.25 | -2.51 | 10 | 10.08 | 9.6199999 | 212911 |
| 1734478500 | 9.96 | 0.16 | 1.63 | 9.82 | 9.99 | 9.65 | 248578 |
| 1734392100 | 9.8 | -0.08 | -0.81 | 9.86 | 10.06 | 9.77 | 180003 |
| 1734132900 | 9.88 | 0.01 | 0.10 | 9.89 | 10 | 9.74 | 218064 |
| 1734046500 | 9.8699999 | -0.17 | -1.69 | 10.02 | 10.11 | 9.74 | 189386 |
| 1733960100 | 10.04 | -0.04 | -0.40 | 10.08 | 10.1 | 9.956 | 127404 |
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
