Premium
Vera Therapeutics Inc (VERA)
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 | 1.63 | 4.46820175439 | 36.48 | 40.47 | 35.615 | 635659 | 37.52963884 | CS |
| 4 | -3.78 | -9.02363332538 | 41.89 | 42.23 | 31.77 | 768578 | 35.45385476 | CS |
| 12 | -10.89 | -22.2244897959 | 49 | 51.61 | 31.77 | 638539 | 41.56406259 | CS |
| 26 | 2.96 | 8.42105263158 | 35.15 | 51.61 | 31.77 | 666138 | 41.75985482 | CS |
| 52 | 0 | 0 | 38.11 | 51.61 | 31.77 | 764880 | 41.45834683 | CS |
| 156 | 19.39 | 103.579059829 | 18.72 | 51.61 | 5.2 | 556964 | 27.03223418 | CS |
| 260 | 26.7 | 234.005258545 | 11.41 | 51.61 | 5.2 | 459009 | 26.86000056 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738798500 | 38.11 | 0.04 | 0.11 | 38.05 | 38.3 | 37.0301 | 479249 |
| 1738712100 | 38.07 | 1.53 | 4.19 | 37.08 | 38.14 | 36.187 | 416211 |
| 1738625700 | 36.54 | -0.74 | -1.98 | 36.33 | 37.2 | 36.025 | 459695 |
| 1738366500 | 37.28 | -0.2 | -0.53 | 37.44 | 38.05 | 36.81 | 482612 |
| 1738280100 | 37.48 | -0.45 | -1.19 | 38.48 | 40.47 | 37.19 | 840135 |
| 1738193700 | 37.93 | 1.95 | 5.42 | 36.48 | 39.1 | 35.615 | 979640 |
| 1738107300 | 35.98 | 1.14 | 3.27 | 36.98 | 37.35 | 34.88 | 866731 |
| 1738020900 | 34.84 | 0.92 | 2.71 | 33.509999 | 35.13 | 33.509999 | 646990 |
| 1737761700 | 33.92 | 0.15 | 0.44 | 34.19 | 35 | 33.21 | 546961 |
| 1737675300 | 33.77 | 0 | 0.00 | 33.77 | 33.77 | 33.77 | 0 |
| 1737588900 | 33.77 | 0.07 | 0.21 | 33.52 | 34.05 | 33.1 | 603427 |
| 1737502500 | 33.7 | 0.33 | 0.99 | 34 | 34.35 | 33.34 | 1015703 |
| 1737156900 | 33.369999 | 0.59 | 1.80 | 33.03 | 34.33 | 32.25 | 1045382 |
| 1737070500 | 32.78 | -1.1 | -3.25 | 33.84 | 34.54 | 32.391 | 719378 |
| 1736984100 | 33.88 | -0.71 | -2.05 | 35.37 | 36.28 | 33.28 | 977402 |
| 1736897700 | 34.59 | -0.18 | -0.52 | 35 | 35 | 33.28 | 695737 |
| 1736811300 | 34.77 | -2.25 | -6.08 | 35 | 35.46 | 31.77 | 1422522 |
| 1736552100 | 37.02 | -5.17 | -12.25 | 41.14 | 41.925 | 36.79 | 944198 |
| 1736379300 | 42.19 | 0.09 | 0.21 | 41.89 | 42.23 | 40.802 | 403110 |
| 1736292900 | 42.1 | -0.16 | -0.38 | 42.13 | 42.9 | 41.51 | 572078 |
| 1736206500 | 42.26 | -0.96 | -2.22 | 43.02 | 43.76 | 41.57 | 588907 |
| 1735947300 | 43.22 | 1.02 | 2.42 | 42.72 | 43.69 | 42.24 | 297848 |
| 1735860900 | 42.2 | -0.09 | -0.21 | 42.42 | 42.985 | 41.87 | 382459 |
| 1735688100 | 42.29 | 0.23 | 0.55 | 42.26 | 43.29 | 41.665 | 449910 |
| 1735601700 | 42.06 | 0.65 | 1.57 | 41.18 | 42.29 | 40.485 | 527523 |
| 1735342500 | 41.41 | -1.04 | -2.45 | 42.26 | 43.06 | 40.91 | 1801066 |
| 1735256100 | 42.45 | 0.53 | 1.26 | 42.13 | 43.12 | 41.195 | 296418 |
| 1735077840 | 41.92 | -0.39 | -0.92 | 42.43 | 42.48 | 41.33 | 158565 |
| 1734996900 | 42.31 | -0.29 | -0.68 | 42.11 | 42.87 | 41.53 | 359238 |
| 1734737700 | 42.6 | 0.55 | 1.31 | 41.66 | 45.06 | 40.96 | 2228091 |
| 1734651300 | 42.05 | 0.69 | 1.67 | 41.5 | 42.58 | 40.735 | 557607 |
| 1734564900 | 41.36 | -2.55 | -5.81 | 43.81 | 44.395 | 40.74 | 565769 |
| 1734478500 | 43.91 | -0.05 | -0.11 | 43.53 | 44.6904 | 43.02 | 546043 |
| 1734392100 | 43.96 | -0.09 | -0.20 | 44.04 | 45.27 | 43.62 | 357015 |
| 1734132900 | 44.05 | -1.06 | -2.35 | 45.26 | 46.29 | 43.13 | 569203 |
| 1734046500 | 45.11 | -1.35 | -2.91 | 46.5 | 47.04 | 44.54 | 452725 |
| 1733960100 | 46.46 | -0.46 | -0.98 | 47.61 | 47.735 | 46.42 | 390647 |
| 1733873700 | 46.92 | -0.59 | -1.24 | 47.75 | 48.49 | 46.76 | 378843 |
| 1733787300 | 47.51 | -0.95 | -1.96 | 49.15 | 49.578 | 47.075 | 354664 |
| 1733528100 | 48.46 | 0.35 | 0.73 | 48.57 | 49.7651 | 48.2101 | 324221 |
| 1733441700 | 48.11 | -1.35 | -2.73 | 48.86 | 49.83 | 47.81 | 383065 |
| 1733355300 | 49.46 | 0.08 | 0.16 | 49.96 | 50.365 | 48.735 | 314538 |
| 1733268900 | 49.38 | -0.17 | -0.34 | 48.84 | 50.62 | 48.59 | 345445 |
| 1733182500 | 49.55 | -0.2 | -0.40 | 49.96 | 51.27 | 49.23 | 672502 |
| 1732917840 | 49.75 | 0.92 | 1.88 | 49.06 | 50.12 | 48.37 | 339039 |
| 1732750500 | 48.83 | 1.37 | 2.89 | 47.49 | 49.36 | 47.07 | 436811 |
| 1732664100 | 47.46 | 0.19 | 0.40 | 46.47 | 47.84 | 45.99 | 449890 |
| 1732577700 | 47.27 | -1.04 | -2.15 | 48.76 | 49.47 | 46.545 | 517054 |
| 1732318500 | 48.31 | 1.28 | 2.72 | 47.28 | 48.94 | 47.1 | 793048 |
| 1732232100 | 47.03 | 1.28 | 2.80 | 47.16 | 48.28 | 46.16 | 407802 |
| 1732145700 | 45.75 | -0.15 | -0.33 | 46.11 | 46.46 | 44.97 | 400519 |
| 1732059300 | 45.9 | 1.09 | 2.43 | 44.74 | 46.82 | 44.465 | 537491 |
| 1731972900 | 44.81 | -1.45 | -3.13 | 45.69 | 46.7 | 43.405 | 947941 |
| 1731713700 | 46.26 | -2.74 | -5.59 | 49.29 | 49.36 | 45.64 | 909710 |
| 1731627300 | 49 | -0.43 | -0.87 | 49.06 | 50.19 | 48.06 | 642783 |
| 1731540900 | 49.43 | 0.89 | 1.83 | 49 | 51.61 | 48.59 | 1004288 |
| 1731454500 | 48.54 | -0.13 | -0.27 | 48.03 | 48.88 | 47.16 | 545126 |
| 1731368100 | 48.67 | 0.58 | 1.21 | 48.64 | 49.35 | 47.9 | 658690 |
| 1731108900 | 48.09 | -0.95 | -1.94 | 48.29 | 48.875 | 47.1 | 614473 |
| 1731022500 | 49.04 | 1.1 | 2.29 | 47.02 | 50.36 | 46.72 | 1978465 |
| 1730936100 | 47.94 | 0.24 | 0.50 | 49.83 | 49.83 | 46.86 | 1054852 |
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
