Premium
Xenon Pharmaceuticals Inc (XENE)
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 | -0.55 | -1.53288740245 | 35.88 | 38.08 | 33.815 | 563703 | 36.0551112 | CS |
| 4 | -2.67 | -7.02631578947 | 38 | 40 | 33.27 | 530762 | 37.44502817 | CS |
| 12 | -5.95 | -14.4137596899 | 41.28 | 42.23 | 33.27 | 461370 | 38.64667289 | CS |
| 26 | -3.13 | -8.13832553302 | 38.46 | 46 | 33.27 | 410951 | 39.99364445 | CS |
| 52 | -8.97 | -20.2483069977 | 44.3 | 46 | 33.27 | 390401 | 40.1865582 | CS |
| 156 | 6.38 | 22.0379965458 | 28.95 | 50.99 | 24.94 | 427203 | 37.70413931 | CS |
| 260 | 23.33 | 194.416666667 | 12 | 50.99 | 7 | 439755 | 32.73055628 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741732500 | 34.76 | 0.49 | 1.44 | 34.22 | 35.37 | 33.815 | 666458 |
| 1741646100 | 34.265 | -2.24 | -6.12 | 36.5 | 36.86 | 34.03 | 405807 |
| 1741390500 | 36.5 | -0.78 | -2.09 | 37.17 | 38.08 | 35.88 | 617858 |
| 1741304100 | 37.28 | 0.11 | 0.30 | 37 | 37.89 | 36.75 | 515156 |
| 1741217700 | 37.17 | 1.15 | 3.19 | 35.88 | 37.78 | 35.2 | 613236 |
| 1741131300 | 36.02 | 0.23 | 0.64 | 35.72 | 37.27 | 34.73 | 649655 |
| 1741044900 | 35.79 | -1.23 | -3.32 | 37.12 | 37.83 | 35.065 | 745690 |
| 1740785700 | 37.02 | -1.29 | -3.37 | 37 | 37.67 | 33.27 | 1336344 |
| 1740699300 | 38.31 | -0.79 | -2.02 | 38.83 | 39.53 | 38.13 | 372348 |
| 1740612900 | 39.1 | 1.45 | 3.85 | 38 | 40 | 37.57 | 488373 |
| 1740526500 | 37.65 | -0.72 | -1.88 | 38.37 | 38.52 | 37.605 | 317363 |
| 1740440100 | 38.37 | -1.36 | -3.42 | 39.59 | 39.675 | 38.37 | 362621 |
| 1740180900 | 39.73 | 0.35 | 0.89 | 39.96 | 40 | 39.32 | 234720 |
| 1740094500 | 39.38 | 0.88 | 2.29 | 38.43 | 39.54 | 38.215 | 319104 |
| 1740008100 | 38.5 | -0.65 | -1.66 | 39.03 | 39.73 | 38.25 | 353902 |
| 1739921700 | 39.15 | 0.24 | 0.62 | 38.92 | 39.33 | 37.68 | 1044114 |
| 1739576100 | 38.91 | -0.35 | -0.89 | 39.34 | 39.84 | 38.46 | 410791 |
| 1739489700 | 39.26 | -0.24 | -0.61 | 39.75 | 39.84 | 39.15 | 379489 |
| 1739403300 | 39.5 | 1.11 | 2.89 | 38 | 39.52 | 37.625 | 251456 |
| 1739316900 | 38.39 | -0.86 | -2.19 | 39.56 | 39.594 | 38.0186 | 334116 |
| 1739230500 | 39.25 | 0.04 | 0.10 | 39.23 | 40.22 | 39 | 514623 |
| 1738971300 | 39.21 | -0.39 | -0.98 | 39.56 | 39.71 | 38.89 | 338442 |
| 1738884900 | 39.6 | -0.55 | -1.37 | 40.08 | 40.5 | 39.4 | 391821 |
| 1738798500 | 40.15 | 0.17 | 0.43 | 40.01 | 40.715 | 39.86 | 442635 |
| 1738712100 | 39.98 | 0.43 | 1.09 | 39.49 | 40.3025 | 39.4025 | 415472 |
| 1738625700 | 39.55 | -0.43 | -1.08 | 39.52 | 40.6 | 39.25 | 312081 |
| 1738366500 | 39.98 | -0.49 | -1.21 | 40.54 | 41.4 | 39.67 | 644583 |
| 1738280100 | 40.47 | 0.28 | 0.70 | 40.46 | 40.95 | 40 | 945665 |
| 1738193700 | 40.19 | 0.19 | 0.47 | 40.03 | 40.5899 | 39.7975 | 324259 |
| 1738107300 | 40 | -0.11 | -0.27 | 40 | 40.36 | 39.435 | 471380 |
| 1738020900 | 40.11 | 0.16 | 0.40 | 39.98 | 41.2399 | 39.74 | 290461 |
| 1737761700 | 39.95 | 0.76 | 1.94 | 39.92 | 40.555 | 39.23 | 350549 |
| 1737675300 | 39.19 | 0 | 0.00 | 39.19 | 39.19 | 39.19 | 0 |
| 1737588900 | 39.19 | 0.21 | 0.54 | 38.94 | 39.49 | 38.56 | 227412 |
| 1737502500 | 38.98 | 0.46 | 1.19 | 38.83 | 40.04 | 38.56 | 340759 |
| 1737156900 | 38.52 | -1.1 | -2.78 | 39.82 | 40.005 | 38.43 | 469451 |
| 1737070500 | 39.62 | -0.51 | -1.27 | 40.3 | 40.3 | 38.755 | 451956 |
| 1736984100 | 40.13 | 0.48 | 1.21 | 40.29 | 41.03 | 40.01 | 359482 |
| 1736897700 | 39.65 | 1.4 | 3.66 | 38.45 | 39.815 | 38.08 | 634982 |
| 1736811300 | 38.25 | -0.16 | -0.42 | 38.28 | 38.61 | 36.9 | 480729 |
| 1736552100 | 38.41 | -1.14 | -2.88 | 38.9 | 39.11 | 37.605 | 442873 |
| 1736379300 | 39.55 | -1.19 | -2.92 | 40.36 | 40.44 | 39.52 | 190406 |
| 1736292900 | 40.74 | 0.02 | 0.05 | 40.78 | 41.74 | 40.5 | 274759 |
| 1736206500 | 40.72 | 0.21 | 0.52 | 40.59 | 41.48 | 40.21 | 406370 |
| 1735947300 | 40.51 | 0.34 | 0.85 | 40.18 | 41.58 | 40.18 | 328165 |
| 1735860900 | 40.17 | 0.97 | 2.47 | 39.39 | 42.23 | 39.39 | 546200 |
| 1735688100 | 39.2 | 0.67 | 1.74 | 38.82 | 39.28 | 38.35 | 431265 |
| 1735601700 | 38.53 | -0.3 | -0.77 | 38.38 | 39 | 38.03 | 313089 |
| 1735342500 | 38.83 | -0.65 | -1.65 | 39.19 | 39.53 | 38.4151 | 270442 |
| 1735256100 | 39.48 | 1.06 | 2.76 | 38.21 | 39.49 | 38.12 | 241558 |
| 1735077840 | 38.42 | 0.28 | 0.73 | 38.3 | 38.76 | 37.61 | 129398 |
| 1734996900 | 38.14 | -0.49 | -1.27 | 38.61 | 38.9087 | 37.91 | 365363 |
| 1734737700 | 38.63 | -0.27 | -0.69 | 38.93 | 39.46 | 38 | 1108206 |
| 1734651300 | 38.9 | -0.45 | -1.14 | 39.43 | 39.57 | 37.52 | 563855 |
| 1734564900 | 39.35 | -1.93 | -4.68 | 41.28 | 41.58 | 39.345 | 476693 |
| 1734478500 | 41.28 | -0.03 | -0.07 | 41.32 | 41.6199 | 40.38 | 255872 |
| 1734392100 | 41.31 | 1.26 | 3.15 | 40.01 | 41.42 | 39.69 | 438605 |
| 1734132900 | 40.05 | 0.6 | 1.52 | 39.02 | 40.35 | 38.95 | 432263 |
| 1734046500 | 39.45 | -3.52 | -8.19 | 42.62 | 42.97 | 39.36 | 440573 |
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
