Premium
2seventy bio Inc (TSVT)
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 | -0.32 | -10.5960264901 | 3.02 | 3.105 | 2.63 | 806791 | 2.90351393 | CS |
| 4 | -0.86 | -24.1573033708 | 3.56 | 4.07 | 2.63 | 427294 | 3.10465364 | CS |
| 12 | -2.31 | -46.1077844311 | 5.01 | 5.3 | 2.63 | 336979 | 3.83859201 | CS |
| 26 | -1.33 | -33.0024813896 | 4.03 | 5.3 | 2.63 | 353973 | 4.24078077 | CS |
| 52 | -1.04 | -27.807486631 | 3.74 | 6.4 | 2.63 | 687398 | 4.58653147 | CS |
| 156 | -21.36 | -88.7780548628 | 24.06 | 26.24 | 1.535 | 804125 | 7.3295985 | CS |
| 260 | -23.43 | -89.6670493685 | 26.13 | 44.34 | 1.535 | 789377 | 8.18385882 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735947300 | 2.91 | -0.05 | -1.69 | 2.96 | 3.0299999 | 2.87 | 423607 |
| 1735860900 | 2.96 | 0.02 | 0.68 | 2.98 | 3.105 | 2.92 | 248157 |
| 1735688100 | 2.94 | 0.05 | 1.73 | 2.92 | 2.97 | 2.83 | 355371 |
| 1735601700 | 2.89 | -0.16 | -5.25 | 3.02 | 3.02 | 2.84 | 2200029 |
| 1735342500 | 3.05 | -0.01 | -0.33 | 3.15 | 3.22 | 3 | 225425 |
| 1735256100 | 3.06 | 0.03 | 0.99 | 2.99 | 3.07 | 2.94 | 131198 |
| 1735077840 | 3.0299999 | 0.04 | 1.34 | 2.99 | 3.06 | 2.91 | 128665 |
| 1734996900 | 2.99 | -0.15 | -4.78 | 3.14 | 3.14 | 2.887 | 325528 |
| 1734737700 | 3.14 | 0.22 | 7.53 | 2.87 | 3.19 | 2.87 | 900092 |
| 1734651300 | 2.92 | -0.05 | -1.68 | 3.0099999 | 3.1074 | 2.7799999 | 399015 |
| 1734564900 | 2.97 | -0.24 | -7.48 | 3.23 | 3.23 | 2.85 | 472641 |
| 1734478500 | 3.21 | -0.05 | -1.53 | 3.25 | 3.29 | 3.15 | 220012 |
| 1734392100 | 3.2599999 | -0.01 | -0.31 | 3.2799999 | 3.35 | 3.24 | 187544 |
| 1734132900 | 3.27 | -0.07 | -2.10 | 3.31 | 3.37 | 3.17 | 295752 |
| 1734046500 | 3.34 | -0.39 | -10.46 | 3.66 | 3.715 | 3.27 | 351899 |
| 1733960100 | 3.73 | -0.22 | -5.57 | 3.92 | 3.95 | 3.66 | 258211 |
| 1733873700 | 3.95 | 0.02 | 0.51 | 3.85 | 4.07 | 3.85 | 265390 |
| 1733787300 | 3.93 | 0.4 | 11.33 | 3.56 | 3.94 | 3.5199 | 302753 |
| 1733528100 | 3.53 | 0.12 | 3.52 | 3.49 | 3.66 | 3.48 | 142117 |
| 1733441700 | 3.41 | -0.24 | -6.58 | 3.65 | 3.66 | 3.39 | 139783 |
| 1733355300 | 3.65 | -0.13 | -3.44 | 3.73 | 3.73 | 3.57 | 261858 |
| 1733268900 | 3.78 | -0.2 | -5.03 | 3.96 | 3.97 | 3.77 | 131024 |
| 1733182500 | 3.98 | -0.01 | -0.25 | 4 | 4.14 | 3.96 | 169159 |
| 1732917840 | 3.99 | 0.03 | 0.76 | 3.97 | 4.11 | 3.97 | 92979 |
| 1732750500 | 3.96 | 0.27 | 7.32 | 3.72 | 4.03 | 3.69 | 208245 |
| 1732664100 | 3.69 | -0.06 | -1.60 | 3.72 | 3.79 | 3.61 | 154504 |
| 1732577700 | 3.75 | 0.14 | 3.88 | 3.68 | 3.84 | 3.55 | 506352 |
| 1732318500 | 3.61 | 0.45 | 14.24 | 3.16 | 3.7294 | 3.16 | 483252 |
| 1732232100 | 3.16 | 0.05 | 1.61 | 3.11 | 3.17 | 3.02 | 230617 |
| 1732145700 | 3.11 | -0.11 | -3.42 | 3.22 | 3.22 | 3.02 | 314697 |
| 1732059300 | 3.22 | -0.14 | -4.17 | 3.41 | 3.41 | 3.2 | 351117 |
| 1731972900 | 3.36 | -0.16 | -4.55 | 3.53 | 3.585 | 3.31 | 483160 |
| 1731713700 | 3.52 | -0.4 | -10.20 | 3.96 | 3.96 | 3.51 | 414780 |
| 1731627300 | 3.92 | -0.21 | -5.08 | 4.13 | 4.3195 | 3.9 | 283607 |
| 1731540900 | 4.13 | -0.15 | -3.50 | 4.39 | 4.47 | 4.125 | 220091 |
| 1731454500 | 4.28 | -0.32 | -6.96 | 4.58 | 4.7699999 | 4.23 | 344696 |
| 1731368100 | 4.6 | -0.13 | -2.75 | 4.73 | 4.82 | 4.57 | 212186 |
| 1731108900 | 4.73 | -0.28 | -5.59 | 5.0199999 | 5.04 | 4.6849999 | 211505 |
| 1731022500 | 5.01 | 0.06 | 1.21 | 4.98 | 5.12 | 4.88 | 1230469 |
| 1730936100 | 4.95 | 0.25 | 5.32 | 4.94 | 5.04 | 4.74 | 790566 |
| 1730849700 | 4.7 | 0.19 | 4.21 | 4.6 | 4.8 | 4.47 | 268183 |
| 1730763300 | 4.51 | 0.11 | 2.50 | 4.38 | 4.6 | 4.3648999 | 174250 |
| 1730500500 | 4.4 | 0.06 | 1.38 | 4.4 | 4.57 | 4.34 | 172118 |
| 1730414100 | 4.34 | -0.24 | -5.24 | 4.5599999 | 4.61 | 4.34 | 392097 |
| 1730327700 | 4.58 | -0.23 | -4.78 | 4.78 | 4.835 | 4.58 | 163804 |
| 1730241300 | 4.8099999 | -0.17 | -3.41 | 4.95 | 5.0169 | 4.71 | 227314 |
| 1730154900 | 4.98 | 0.13 | 2.68 | 4.93 | 5.05 | 4.82 | 151493 |
| 1729895700 | 4.85 | -0.09 | -1.82 | 4.94 | 5.04 | 4.814 | 227776 |
| 1729809300 | 4.94 | -0.12 | -2.37 | 5.0599999 | 5.11 | 4.9103 | 139963 |
| 1729722900 | 5.0599999 | -0.15 | -2.88 | 5.17 | 5.215 | 4.99 | 206989 |
| 1729636500 | 5.21 | 0.24 | 4.83 | 4.93 | 5.3 | 4.91 | 679729 |
| 1729550100 | 4.97 | -0.02 | -0.40 | 4.98 | 5.0199999 | 4.8724999 | 101258 |
| 1729290900 | 4.99 | 0.01 | 0.20 | 5 | 5.03 | 4.93 | 146306 |
| 1729204500 | 4.98 | -0.01 | -0.20 | 4.99 | 5 | 4.86 | 192516 |
| 1729118100 | 4.99 | 0.03 | 0.60 | 5 | 5.03 | 4.8949999 | 210160 |
| 1729031700 | 4.96 | -0.04 | -0.80 | 4.98 | 5.01 | 4.9 | 230027 |
| 1728945300 | 5 | -0.01 | -0.20 | 5.01 | 5.1 | 4.94 | 309498 |
| 1728686100 | 5.01 | 0.19 | 3.94 | 4.8099999 | 5.03 | 4.8099999 | 524194 |
| 1728599700 | 4.82 | -0.06 | -1.23 | 4.8099999 | 4.85 | 4.73 | 146309 |
| 1728513300 | 4.88 | 0.14 | 2.95 | 4.74 | 4.9 | 4.68 | 140362 |
| 1728426900 | 4.74 | -0.06 | -1.25 | 4.7699999 | 4.78 | 4.66 | 117780 |
| 1728340500 | 4.8 | -0.01 | -0.21 | 4.8099999 | 4.83 | 4.6 | 215800 |
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
