Premium
Verona Pharma Plc (VRNA)
NASDAQ
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741304100 | 65.67 | -1.78 | -2.63 | 67.5 | 69.35 | 65.58 | 1122041 |
| 1741217700 | 67.445 | -0.06 | -0.08 | 69.05 | 69.9 | 66.9 | 1341218 |
| 1741131300 | 67.5 | 1.53 | 2.32 | 64.54 | 68.185 | 63.7 | 1202612 |
| 1741044900 | 65.97 | -3.66 | -5.26 | 69.85 | 70.4 | 65.629999 | 1349291 |
| 1740785700 | 69.63 | 2.51 | 3.74 | 66.55 | 69.68 | 66.39 | 1124996 |
| 1740699300 | 67.12 | 3.6 | 5.67 | 67 | 69.8 | 65.22 | 2870190 |
| 1740612900 | 63.52 | 1.13 | 1.81 | 62.24 | 65.7056 | 62.24 | 1731960 |
| 1740526500 | 62.39 | -3.21 | -4.89 | 64.39 | 65.58 | 62.22 | 2118480 |
| 1740440100 | 65.599999 | -2.36 | -3.47 | 67.65 | 67.93 | 63.6 | 2719819 |
| 1740180900 | 67.96 | 3.77 | 5.87 | 64.5 | 68.64 | 64.34 | 2083542 |
| 1740094500 | 64.19 | 0.21 | 0.33 | 63.43 | 64.69 | 62.24 | 777432 |
| 1740008100 | 63.98 | -0.27 | -0.42 | 64.019999 | 64.72 | 63.39 | 755777 |
| 1739921700 | 64.25 | 0.04 | 0.06 | 65.17 | 65.17 | 62.25 | 1099014 |
| 1739576100 | 64.209999 | 2.54 | 4.12 | 61.67 | 65.5 | 61.325 | 1882067 |
| 1739489700 | 61.67 | -1.03 | -1.64 | 62.7 | 62.8771 | 60.9501 | 1251703 |
| 1739403300 | 62.7 | 3.37 | 5.68 | 59.75 | 63.5 | 58.69 | 1801999 |
| 1739316900 | 59.33 | 0.58 | 0.99 | 57.5 | 59.55 | 57.28 | 1012022 |
| 1739230500 | 58.75 | -1.51 | -2.51 | 59.88 | 60.045 | 58.63 | 981942 |
| 1738971300 | 60.26 | -0.99 | -1.62 | 61 | 61.43 | 59.52 | 1108316 |
| 1738884900 | 61.25 | -0.12 | -0.20 | 61.52 | 61.6 | 59.6 | 1006408 |
| 1738798500 | 61.37 | 1.43 | 2.39 | 59.5 | 62 | 59.18 | 2341066 |
| 1738712100 | 59.94 | 0.96 | 1.63 | 59.29 | 60.45 | 59.21 | 1231368 |
| 1738625700 | 58.98 | 1.68 | 2.93 | 56.39 | 60.8103 | 55.4152 | 2252269 |
| 1738366500 | 57.3 | 0.06 | 0.10 | 57.61 | 58.0138 | 56.62 | 1043858 |
| 1738280100 | 57.24 | 2.41 | 4.40 | 54.63 | 58.42 | 54.63 | 2191443 |
| 1738193700 | 54.83 | 1.61 | 3.03 | 52.69 | 55.75 | 52.69 | 867733 |
| 1738107300 | 53.22 | -0.47 | -0.88 | 53.71 | 55 | 53.06 | 982559 |
| 1738020900 | 53.69 | -1.31 | -2.38 | 54.5 | 55.18 | 53.07 | 1147448 |
| 1737761700 | 55 | 0.33 | 0.60 | 54.18 | 55.38 | 53 | 644283 |
| 1737675300 | 54.67 | 0 | 0.00 | 54.67 | 54.67 | 54.67 | 0 |
| 1737588900 | 54.67 | 1.17 | 2.19 | 53.85 | 55.91 | 52.595 | 1111430 |
| 1737502500 | 53.5 | 1.61 | 3.10 | 51.89 | 54 | 50.86 | 1507225 |
| 1737156900 | 51.89 | -1.75 | -3.26 | 53.63 | 53.79 | 50.19 | 2018665 |
| 1737070500 | 53.64 | 3.33 | 6.62 | 50.5 | 55.4219 | 50 | 2173944 |
| 1736984100 | 50.31 | 1.87 | 3.86 | 48.79 | 50.45 | 48.5 | 1147149 |
| 1736897700 | 48.44 | 1.75 | 3.75 | 46.9 | 49.65 | 46.61 | 1812357 |
| 1736811300 | 46.69 | 1.49 | 3.30 | 45.12 | 47.79 | 44.68 | 1603323 |
| 1736552100 | 45.2 | -1 | -2.16 | 47.82 | 47.82 | 43.44 | 1996282 |
| 1736379300 | 46.2 | -3.35 | -6.76 | 49.25 | 49.295 | 45.84 | 1690085 |
| 1736292900 | 49.55 | 4.74 | 10.58 | 46.33 | 51.8 | 43.71 | 4240679 |
| 1736206500 | 44.81 | -1.78 | -3.82 | 46.51 | 46.54 | 44.62 | 1108438 |
| 1735947300 | 46.59 | -1.61 | -3.34 | 48.68 | 48.96 | 45.82 | 1177910 |
| 1735860900 | 48.2 | 1.76 | 3.79 | 46.72 | 48.91 | 46.0503 | 2240698 |
| 1735688100 | 46.44 | -0.58 | -1.23 | 47.12 | 47.23 | 45.05 | 985168 |
| 1735601700 | 47.02 | 0.83 | 1.80 | 45.49 | 47.29 | 45.35 | 769779 |
| 1735342500 | 46.19 | -0.53 | -1.13 | 46.2 | 46.46 | 45.12 | 699897 |
| 1735256100 | 46.72 | 1.68 | 3.73 | 45.04 | 46.97 | 44.54 | 573502 |
| 1735077840 | 45.04 | -0.24 | -0.53 | 45.26 | 45.51 | 44.765 | 258737 |
| 1734996900 | 45.28 | 3.26 | 7.76 | 42.07 | 45.98 | 42.07 | 1110788 |
| 1734737700 | 42.02 | 0.8 | 1.94 | 40.1 | 42.86 | 40.1 | 733694 |
| 1734651300 | 41.22 | 1.16 | 2.90 | 40.01 | 41.66 | 39.965 | 750160 |
| 1734564900 | 40.06 | -1.6 | -3.84 | 41.66 | 43.15 | 39.67 | 950775 |
| 1734478500 | 41.66 | -1.02 | -2.39 | 43.03 | 43.4256 | 41.2401 | 843678 |
| 1734392100 | 42.68 | 1.26 | 3.04 | 41.66 | 43.73 | 41.2541 | 907981 |
| 1734132900 | 41.42 | 2.16 | 5.50 | 39.22 | 41.64 | 39.03 | 1218333 |
| 1734046500 | 39.26 | -0.7 | -1.75 | 39.7 | 40.16 | 38.77 | 526818 |
| 1733960100 | 39.96 | 0.51 | 1.29 | 39.45 | 40.35 | 39.45 | 813345 |
| 1733873700 | 39.45 | -0.75 | -1.87 | 39.5 | 40.32 | 39.2456 | 557257 |
| 1733787300 | 40.2 | -0.3 | -0.74 | 40.5 | 40.97 | 39.54 | 865877 |
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
