Premium
Zymeworks Inc (ZYME)
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 | 1.13 | 10.0802854594 | 11.21 | 13.17 | 10.96 | 899830 | 12.25150861 | CS |
| 4 | -2.86 | -18.8157894737 | 15.2 | 15.25 | 10.96 | 678815 | 12.6889422 | CS |
| 12 | -1.96 | -13.7062937063 | 14.3 | 16.5065 | 10.96 | 498159 | 13.49734089 | CS |
| 26 | 0.04 | 0.325203252033 | 12.3 | 17.7 | 10.96 | 516948 | 13.68938769 | CS |
| 52 | 1.54 | 14.2592592593 | 10.8 | 17.7 | 7.97 | 594284 | 11.47314364 | CS |
| 156 | 5.96 | 93.4169278997 | 6.38 | 17.7 | 6.015 | 610727 | 9.90918004 | CS |
| 260 | 5.96 | 93.4169278997 | 6.38 | 17.7 | 6.015 | 610727 | 9.90918004 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1742250900 | 12.58 | 0.33 | 2.69 | 12.23 | 12.645 | 11.85 | 667109 |
| 1741991700 | 12.25 | -0.3 | -2.39 | 12.955 | 13.17 | 12.23 | 577765 |
| 1741905300 | 12.55 | 0.27 | 2.20 | 12.28 | 12.57 | 12.07 | 1212098 |
| 1741818900 | 12.28 | 0.58 | 4.96 | 11.9 | 12.55 | 11.82 | 966121 |
| 1741732500 | 11.7 | 0.6 | 5.41 | 11.21 | 11.73 | 10.96 | 1100922 |
| 1741646100 | 11.1 | -0.9 | -7.50 | 11.77 | 11.795 | 10.97 | 1105018 |
| 1741390500 | 12 | -0.13 | -1.07 | 12.21 | 12.21 | 11.67 | 691879 |
| 1741304100 | 12.13 | -1.05 | -7.97 | 12.44 | 12.5 | 11.68 | 1391596 |
| 1741217700 | 13.18 | 0.43 | 3.37 | 12.72 | 13.18 | 12.6979 | 673295 |
| 1741131300 | 12.75 | 0.01 | 0.08 | 12.5 | 12.97 | 12.4 | 800199 |
| 1741044900 | 12.74 | -0.66 | -4.93 | 13.43 | 13.46 | 12.46 | 724192 |
| 1740785700 | 13.4 | 0.06 | 0.45 | 13.28 | 13.69 | 13.11 | 807971 |
| 1740699300 | 13.34 | -0.52 | -3.75 | 13.86 | 14.07 | 13.3 | 321929 |
| 1740612900 | 13.86 | 0.29 | 2.14 | 14.01 | 14.01 | 13.29 | 465767 |
| 1740526500 | 13.57 | -0.38 | -2.72 | 14.04 | 14.05 | 13.11 | 454087 |
| 1740440100 | 13.95 | -0.44 | -3.06 | 14.39 | 14.42 | 13.85 | 272670 |
| 1740180900 | 14.39 | 0.37 | 2.64 | 14.19 | 14.405 | 13.85 | 342870 |
| 1740094500 | 14.02 | -0.8 | -5.40 | 14.72 | 14.82 | 13.89 | 468170 |
| 1740008100 | 14.82 | 0.15 | 1.02 | 14.63 | 14.82 | 14.5 | 318606 |
| 1739921700 | 14.67 | -0.34 | -2.27 | 15 | 15.25 | 14.4531 | 311859 |
| 1739576100 | 15.01 | 0.39 | 2.67 | 14.73 | 15.155 | 14.56 | 242322 |
| 1739489700 | 14.62 | 0.32 | 2.24 | 14.32 | 14.69 | 14.23 | 288583 |
| 1739403300 | 14.3 | 1.05 | 7.92 | 13 | 14.34 | 12.8215 | 724138 |
| 1739316900 | 13.25 | -0.94 | -6.62 | 13.94 | 14.09 | 13.23 | 411992 |
| 1739230500 | 14.19 | -0.09 | -0.63 | 14.32 | 14.58 | 14.07 | 280800 |
| 1738971300 | 14.28 | -0.63 | -4.23 | 14.79 | 14.955 | 14.19 | 324395 |
| 1738884900 | 14.91 | -0.04 | -0.27 | 14.99 | 15.14 | 14.6853 | 225046 |
| 1738798500 | 14.95 | 0.71 | 4.99 | 14.335 | 14.98 | 14.24 | 281065 |
| 1738712100 | 14.24 | -0.46 | -3.13 | 14.64 | 14.99 | 14.22 | 439846 |
| 1738625700 | 14.7 | 0.1 | 0.68 | 14.34 | 15.08 | 14.15 | 556234 |
| 1738366500 | 14.6 | -0.14 | -0.95 | 14.77 | 14.97 | 14.48 | 277596 |
| 1738280100 | 14.74 | 0.13 | 0.89 | 14.79 | 14.99 | 14.5 | 164567 |
| 1738193700 | 14.61 | 0.05 | 0.34 | 14.56 | 14.95 | 14.4053 | 233527 |
| 1738107300 | 14.56 | 0.11 | 0.76 | 14.41 | 14.78 | 14.26 | 245119 |
| 1738020900 | 14.45 | -0.14 | -0.96 | 14.45 | 15.08 | 14.37 | 366296 |
| 1737761700 | 14.59 | -0.08 | -0.55 | 14.63 | 14.81 | 14.415 | 303812 |
| 1737675300 | 14.67 | 0 | 0.00 | 14.67 | 14.67 | 14.67 | 0 |
| 1737588900 | 14.67 | 0.38 | 2.66 | 14.4 | 14.71 | 14.2643 | 286045 |
| 1737502500 | 14.29 | 0.41 | 2.95 | 14.09 | 14.385 | 13.88 | 272371 |
| 1737156900 | 13.88 | -0.11 | -0.79 | 14.11 | 14.13 | 13.58 | 323778 |
| 1737070500 | 13.99 | -0.05 | -0.36 | 14.63 | 14.63 | 13.75 | 513650 |
| 1736984100 | 14.04 | 0.42 | 3.08 | 13.96 | 14.55 | 13.71 | 383971 |
| 1736897700 | 13.62 | -0.34 | -2.44 | 14.14 | 14.14 | 13.34 | 360935 |
| 1736811300 | 13.96 | 0.74 | 5.60 | 13.4 | 14.07 | 12.8 | 765208 |
| 1736552100 | 13.22 | -0.91 | -6.44 | 13.8 | 13.94 | 12.89 | 799497 |
| 1736379300 | 14.13 | -0.18 | -1.26 | 14.21 | 14.28 | 13.915 | 267050 |
| 1736292900 | 14.31 | -0.15 | -1.04 | 14.22 | 14.56 | 14.04 | 374999 |
| 1736206500 | 14.46 | -0.55 | -3.66 | 15.25 | 15.25 | 14.44 | 746333 |
| 1735947300 | 15.01 | 0.23 | 1.56 | 16.46 | 17.07 | 14.99 | 845634 |
| 1735860900 | 14.78 | 0.14 | 0.96 | 14.66 | 15.04 | 14.42 | 530256 |
| 1735688100 | 14.64 | 0.13 | 0.90 | 14.62 | 14.88 | 14.26 | 484379 |
| 1735601700 | 14.51 | 0.01 | 0.07 | 14.61 | 14.68 | 13.771 | 360128 |
| 1735342500 | 14.5 | 0 | 0.00 | 14.52 | 14.5866 | 13.96 | 461479 |
| 1735256100 | 14.5 | 0.36 | 2.55 | 14.03 | 14.51 | 13.8 | 263450 |
| 1735077840 | 14.14 | -0.14 | -0.98 | 14.3 | 14.35 | 13.845 | 208994 |
| 1734996900 | 14.28 | 0.14 | 0.99 | 14.3 | 14.4 | 13.57 | 664439 |
| 1734737700 | 14.14 | 0.56 | 4.12 | 13.24 | 14.15 | 13.11 | 1608360 |
| 1734651300 | 13.58 | 0.84 | 6.59 | 12.91 | 13.63 | 12.67 | 801468 |
| 1734564900 | 12.74 | -0.63 | -4.71 | 13.31 | 13.375 | 12.48 | 536352 |
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
