Premium
Wave Life Sciences Ltd (WVE)
NASDAQ
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.47 | -12.3737373737 | 11.88 | 12.52 | 10.3 | 718383 | 11.48469781 | CS |
| 4 | -0.93 | -8.20105820106 | 11.34 | 12.52 | 10.3 | 807683 | 11.58120909 | CS |
| 12 | -2.28 | -17.9669030733 | 12.69 | 16.3841 | 10.3 | 945315 | 13.14809674 | CS |
| 26 | 4.91 | 89.2727272727 | 5.5 | 16.735 | 5.04 | 1355154 | 11.56943663 | CS |
| 52 | 6.3 | 153.284671533 | 4.11 | 16.735 | 3.5 | 1128055 | 9.17475718 | CS |
| 156 | 7.82 | 301.930501931 | 2.59 | 16.735 | 1.16 | 696703 | 6.81677246 | CS |
| 260 | 2.64 | 33.9768339768 | 7.77 | 19.98 | 1.16 | 676615 | 7.37124108 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739316900 | 10.41 | -0.25 | -2.35 | 10.46 | 10.535 | 10.04 | 675203 |
| 1739230500 | 10.66 | -0.51 | -4.57 | 11.23 | 11.27 | 10.3 | 973022 |
| 1738971300 | 11.17 | -0.67 | -5.66 | 12.09 | 12.09 | 11.11 | 496483 |
| 1738884900 | 11.84 | -0.4 | -3.27 | 12.27 | 12.395 | 11.785 | 733192 |
| 1738798500 | 12.24 | 0.5 | 4.26 | 11.85 | 12.52 | 11.67 | 674515 |
| 1738712100 | 11.74 | -0.12 | -1.01 | 11.88 | 11.94 | 11.405 | 727941 |
| 1738625700 | 11.86 | 0.29 | 2.51 | 11.4 | 11.985 | 11.1 | 1029172 |
| 1738366500 | 11.57 | -0.49 | -4.06 | 12.08 | 12.18 | 11.35 | 1022186 |
| 1738280100 | 12.06 | 0.15 | 1.26 | 12.02 | 12.35 | 11.975 | 507024 |
| 1738193700 | 11.91 | -0.13 | -1.08 | 11.98 | 12.28 | 11.905 | 706101 |
| 1738107300 | 12.04 | -0.16 | -1.31 | 12.26 | 12.33 | 11.9 | 623645 |
| 1738020900 | 12.2 | 0.19 | 1.58 | 11.93 | 12.51 | 11.74 | 915591 |
| 1737761700 | 12.01 | 0.35 | 3.00 | 12 | 12.36 | 11.705 | 978528 |
| 1737675300 | 11.66 | 0 | 0.00 | 11.66 | 11.66 | 11.66 | 0 |
| 1737588900 | 11.66 | 0.56 | 5.05 | 11.08 | 11.79 | 11.08 | 718502 |
| 1737502500 | 11.1 | 0.11 | 1.00 | 11.19 | 11.23 | 11 | 795070 |
| 1737156900 | 10.99 | -0.32 | -2.83 | 11.39 | 11.46 | 10.96 | 877911 |
| 1737070500 | 11.31 | -0.16 | -1.39 | 11.452 | 11.4932 | 11.12 | 824117 |
| 1736984100 | 11.47 | 0.34 | 3.05 | 11.75 | 12.03 | 11.31 | 896657 |
| 1736897700 | 11.13 | -0.14 | -1.24 | 11.34 | 11.44 | 11.1 | 1106620 |
| 1736811300 | 11.27 | -0.27 | -2.34 | 11.2 | 11.335 | 10.57 | 1283962 |
| 1736552100 | 11.54 | -0.96 | -7.68 | 12.12 | 12.28 | 11.105 | 1584484 |
| 1736379300 | 12.5 | -0.58 | -4.43 | 13.05 | 13.075 | 12.48 | 619844 |
| 1736292900 | 13.08 | 0.05 | 0.38 | 13 | 13.43 | 12.93 | 916199 |
| 1736206500 | 13.03 | -0.48 | -3.55 | 13.54 | 13.859 | 12.8904 | 798652 |
| 1735947300 | 13.51 | 0.2 | 1.46 | 13.47 | 13.92 | 13.3 | 983987 |
| 1735860900 | 13.315 | 0.95 | 7.64 | 12.5 | 13.44 | 12.255 | 1033148 |
| 1735688100 | 12.37 | -0.04 | -0.32 | 12.54 | 12.58 | 12.09 | 603823 |
| 1735601700 | 12.41 | -0.49 | -3.80 | 12.65 | 12.94 | 12.21 | 700520 |
| 1735342500 | 12.9 | -0.58 | -4.30 | 13.33 | 13.54 | 12.865 | 595165 |
| 1735256100 | 13.48 | 0.07 | 0.52 | 13.26 | 13.54 | 13.03 | 421148 |
| 1735077840 | 13.41 | 0.29 | 2.21 | 13.12 | 13.49 | 13.02 | 354517 |
| 1734996900 | 13.12 | -0.39 | -2.89 | 13.63 | 13.81 | 13.0501 | 864355 |
| 1734737700 | 13.51 | 0.32 | 2.43 | 13.06 | 13.85 | 12.93 | 4462757 |
| 1734651300 | 13.19 | 0.1 | 0.76 | 13.08 | 13.55 | 12.8902 | 902567 |
| 1734564900 | 13.09 | -1.36 | -9.41 | 14.54 | 14.57 | 12.84 | 1004703 |
| 1734478500 | 14.45 | 1 | 7.43 | 13.37 | 14.55 | 13.11 | 1475500 |
| 1734392100 | 13.45 | 0.01 | 0.07 | 13.45 | 13.9 | 13.3 | 836635 |
| 1734132900 | 13.44 | -0.41 | -2.96 | 13.93 | 14.19 | 13.4 | 819209 |
| 1734046500 | 13.85 | -1.56 | -10.12 | 15.3 | 15.49 | 13.77 | 1755695 |
| 1733960100 | 15.41 | 0.45 | 2.97 | 15.26 | 15.54 | 14.7827 | 788537 |
| 1733873700 | 14.965 | -0.2 | -1.29 | 15.19 | 15.38 | 14.68 | 753485 |
| 1733787300 | 15.16 | -0.11 | -0.72 | 15.49 | 15.72 | 15 | 773956 |
| 1733528100 | 15.27 | 0.83 | 5.75 | 14.69 | 15.67 | 14.52 | 735784 |
| 1733441700 | 14.44 | -0.06 | -0.41 | 14.48 | 14.64 | 14.22 | 741214 |
| 1733355300 | 14.5 | 0.46 | 3.28 | 14.05 | 14.68 | 13.98 | 859627 |
| 1733268900 | 14.04 | -1.23 | -8.06 | 15.01 | 15.2145 | 13.95 | 1035005 |
| 1733182500 | 15.27 | 0.17 | 1.13 | 15.475 | 16.3841 | 15.25 | 1469661 |
| 1732917840 | 15.1 | 0.11 | 0.73 | 14.89 | 15.29 | 14.75 | 623952 |
| 1732750500 | 14.99 | 0.16 | 1.08 | 14.97 | 15.32 | 14.74 | 607854 |
| 1732664100 | 14.83 | -0.06 | -0.40 | 15.04 | 15.34 | 14.44 | 965817 |
| 1732577700 | 14.89 | 0.62 | 4.34 | 14.68 | 15.09 | 14.37 | 1789713 |
| 1732318500 | 14.27 | -0.08 | -0.56 | 14.51 | 14.52 | 14.0842 | 455904 |
| 1732232100 | 14.35 | 0.09 | 0.63 | 14.24 | 15 | 13.87 | 1264580 |
| 1732145700 | 14.26 | 0.05 | 0.35 | 14.23 | 14.49 | 13.86 | 679439 |
| 1732059300 | 14.21 | 1.36 | 10.58 | 12.68 | 14.36 | 12.66 | 1343114 |
| 1731972900 | 12.85 | -0.82 | -6.00 | 13.75 | 13.78 | 12.76 | 1694516 |
| 1731713700 | 13.67 | -1.33 | -8.87 | 15.18 | 15.27 | 13.63 | 1432809 |
| 1731627300 | 15 | -0.69 | -4.40 | 15.52 | 16.079999 | 14.92 | 880923 |
| 1731540900 | 15.69 | -0.2 | -1.26 | 16.309999 | 16.71 | 15.605 | 1977401 |
| 1731454500 | 15.89 | -0.55 | -3.35 | 14.97 | 16.55 | 14.95 | 1899833 |
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
