Premium
Wave Life Sciences Ltd (WVE)
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 | -2.065 | -13.7300531915 | 15.04 | 15.49 | 12.84 | 1165831 | 13.75788622 | CS |
| 4 | -1.265 | -8.88342696629 | 14.24 | 16.3841 | 12.84 | 977942 | 14.48819162 | CS |
| 12 | 4.655 | 55.9495192308 | 8.32 | 16.735 | 7.85 | 1636922 | 13.14141992 | CS |
| 26 | 7.315 | 129.240282686 | 5.66 | 16.735 | 4.25 | 1412474 | 10.01069218 | CS |
| 52 | 8.175 | 170.3125 | 4.8 | 16.735 | 3.5 | 1093783 | 8.42851083 | CS |
| 156 | 9.755 | 302.950310559 | 3.22 | 16.735 | 1.16 | 668521 | 6.3914048 | CS |
| 260 | -2.475 | -16.0194174757 | 15.45 | 19.98 | 1.16 | 686087 | 7.2717831 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734564900 | 13.09 | -1.36 | -9.41 | 14.385 | 14.47 | 12.84 | 995193 |
| 1734478500 | 14.45 | 1 | 7.43 | 13.44 | 14.55 | 13.11 | 1467178 |
| 1734392100 | 13.45 | 0.01 | 0.07 | 13.51 | 13.84 | 13.3 | 820104 |
| 1734132900 | 13.44 | -0.41 | -2.96 | 13.86 | 14.19 | 13.4 | 811863 |
| 1734046500 | 13.85 | -1.56 | -10.12 | 15.04 | 15.49 | 13.77 | 1734815 |
| 1733960100 | 15.41 | 0.45 | 2.97 | 15.27 | 15.54 | 14.7827 | 781125 |
| 1733873700 | 14.965 | -0.2 | -1.29 | 15.2 | 15.22 | 14.68 | 748241 |
| 1733787300 | 15.16 | -0.11 | -0.72 | 15.575 | 15.72 | 15 | 767291 |
| 1733528100 | 15.27 | 0.83 | 5.75 | 14.54 | 15.67 | 14.52 | 723243 |
| 1733441700 | 14.44 | -0.06 | -0.41 | 14.48 | 14.64 | 14.22 | 740558 |
| 1733355300 | 14.5 | 0.46 | 3.28 | 14.17 | 14.68 | 14.07 | 853262 |
| 1733268900 | 14.04 | -1.23 | -8.06 | 14.83 | 15.2145 | 13.95 | 1022258 |
| 1733182500 | 15.27 | 0.17 | 1.13 | 15.475 | 16.3841 | 15.25 | 1438590 |
| 1732917840 | 15.1 | 0.11 | 0.73 | 14.89 | 15.29 | 14.75 | 620444 |
| 1732750500 | 14.99 | 0.16 | 1.08 | 14.97 | 15.32 | 14.74 | 607228 |
| 1732664100 | 14.83 | -0.06 | -0.40 | 14.97 | 15.34 | 14.44 | 955491 |
| 1732577700 | 14.89 | 0.62 | 4.34 | 14.68 | 15.09 | 14.37 | 1789198 |
| 1732318500 | 14.27 | -0.08 | -0.56 | 14.37 | 14.48 | 14.0842 | 447591 |
| 1732232100 | 14.35 | 0.09 | 0.63 | 14.24 | 15 | 13.87 | 1257228 |
| 1732145700 | 14.26 | 0.05 | 0.35 | 14.1 | 14.39 | 13.86 | 663469 |
| 1732059300 | 14.21 | 1.36 | 10.58 | 12.69 | 14.36 | 12.66 | 1327339 |
| 1731972900 | 12.85 | -0.82 | -6.00 | 13.75 | 13.75 | 12.76 | 1683730 |
| 1731713700 | 13.67 | -1.33 | -8.87 | 15.18 | 15.18 | 13.63 | 1415018 |
| 1731627300 | 15 | -0.69 | -4.40 | 15.56 | 15.73 | 14.92 | 844591 |
| 1731540900 | 15.69 | -0.2 | -1.26 | 16.309999 | 16.71 | 15.605 | 1976841 |
| 1731454500 | 15.89 | -0.55 | -3.35 | 14.97 | 16.55 | 14.95 | 1864970 |
| 1731368100 | 16.44 | 0 | 0.00 | 16.3 | 16.735 | 15.84 | 1161934 |
| 1731108900 | 16.44 | 1.61 | 10.86 | 14.57 | 16.469999 | 14.57 | 2388217 |
| 1731022500 | 14.83 | 0.63 | 4.44 | 14.28 | 14.85 | 14.2 | 877104 |
| 1730936100 | 14.2 | 0.36 | 2.60 | 14.5 | 14.55 | 13.8 | 1347701 |
| 1730849700 | 13.84 | 0.05 | 0.36 | 13.72 | 13.905 | 13.424 | 989809 |
| 1730763300 | 13.79 | -0.04 | -0.29 | 13.85 | 14.13 | 13.14 | 785356 |
| 1730500500 | 13.83 | 0.12 | 0.88 | 13.86 | 14.025 | 13.61 | 633704 |
| 1730414100 | 13.71 | -0.61 | -4.26 | 13.7399 | 13.95 | 13.441 | 1493092 |
| 1730327700 | 14.32 | -0.48 | -3.24 | 14.66 | 14.77 | 14.12 | 1724350 |
| 1730241300 | 14.8 | -0.19 | -1.27 | 14.985 | 15.62 | 14.4 | 1363967 |
| 1730154900 | 14.99 | 0.54 | 3.74 | 14.72 | 15.13 | 14.68 | 1069370 |
| 1729895700 | 14.45 | -0.37 | -2.50 | 15.03 | 15.35 | 14.39 | 1008784 |
| 1729809300 | 14.82 | 0.15 | 1.02 | 14.455 | 14.9 | 14.2503 | 1195430 |
| 1729722900 | 14.67 | -0.16 | -1.08 | 14.75 | 14.82 | 14.12 | 1452857 |
| 1729636500 | 14.83 | -0.28 | -1.85 | 15.05 | 15.2 | 14.64 | 1524562 |
| 1729550100 | 15.11 | -0.2 | -1.31 | 15.07 | 15.25 | 14.7 | 1758346 |
| 1729290900 | 15.31 | 0.7 | 4.79 | 14.66 | 15.39 | 14.25 | 2033697 |
| 1729204500 | 14.61 | -0.29 | -1.95 | 14.78 | 15.9199 | 14.04 | 4340027 |
| 1729118100 | 14.9 | 6.34 | 74.07 | 12.05 | 15.54 | 12.01 | 17350337 |
| 1729031700 | 8.56 | -0.17 | -1.95 | 8.6199999 | 8.7668 | 8.5 | 883225 |
| 1728945300 | 8.73 | 0.12 | 1.39 | 8.65 | 8.92 | 8.545 | 1394510 |
| 1728686100 | 8.61 | 0.35 | 4.24 | 8.23 | 8.71 | 8.15 | 903066 |
| 1728599700 | 8.26 | -0.15 | -1.78 | 8.16 | 8.49 | 8.16 | 682845 |
| 1728513300 | 8.41 | 0.41 | 5.13 | 7.99 | 8.43 | 7.85 | 685709 |
| 1728426900 | 8 | -0.04 | -0.50 | 7.95 | 8.335 | 7.94 | 542973 |
| 1728340500 | 8.0399999 | -0.37 | -4.40 | 8.39 | 8.43 | 8 | 932714 |
| 1728081300 | 8.41 | -0.09 | -1.06 | 8.56 | 8.75 | 8.23 | 833642 |
| 1727994900 | 8.5 | -0.33 | -3.74 | 8.72 | 8.93 | 8.3699999 | 1013638 |
| 1727908500 | 8.83 | 0.53 | 6.39 | 8.4949999 | 9.0999 | 8.36 | 1479966 |
| 1727822100 | 8.3 | 0.1 | 1.22 | 8.16 | 8.36 | 8.02 | 1080216 |
| 1727735520 | 8.2 | -0.09 | -1.09 | 8.33 | 8.49 | 8.07 | 1195409 |
| 1727476500 | 8.2899999 | 0.27 | 3.37 | 8.35 | 8.44 | 8.1 | 4063238 |
| 1727390100 | 8.02 | -0.99 | -10.99 | 8.32 | 8.55 | 8 | 8031729 |
| 1727303700 | 9.01 | 0.82 | 10.01 | 8.55 | 9.92 | 8.08 | 8746815 |
| 1727217300 | 8.19 | 2.85 | 53.37 | 6.41 | 8.35 | 6.37 | 15695536 |
| 1727130900 | 5.34 | -0.34 | -5.99 | 5.69 | 5.79 | 5.34 | 498987 |
| 1726871700 | 5.68 | -0.26 | -4.38 | 5.95 | 6.0199999 | 5.68 | 1777723 |
| 1726785300 | 5.94 | 0.47 | 8.59 | 5.76 | 5.99 | 5.66 | 485355 |
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
