Premium
ADC Therapeutics SA (ADCT)
NYSE
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.05 | 2.5 | 2 | 2.21 | 1.8 | 1406509 | 2.01025073 | CS |
| 4 | 0.13 | 6.77083333333 | 1.92 | 3.49 | 1.8 | 1713870 | 2.58402186 | CS |
| 12 | -1.02 | -33.2247557003 | 3.07 | 3.49 | 1.8 | 808274 | 2.67311413 | CS |
| 26 | -0.61 | -22.9323308271 | 2.66 | 4.13 | 1.8 | 619600 | 2.87027072 | CS |
| 52 | 0.61 | 42.3611111111 | 1.44 | 6.04 | 1.18 | 666636 | 3.29470695 | CS |
| 156 | -17.53 | -89.5301327886 | 19.58 | 22.52 | 0.359908 | 509889 | 3.78625242 | CS |
| 260 | -27.95 | -93.1666666667 | 30 | 56.5899 | 0.359908 | 418868 | 9.16396947 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 1.96 | -0.16 | -7.55 | 2.07 | 2.18 | 1.94 | 1895916 |
| 1734651600 | 2.12 | 0.21 | 10.99 | 1.95 | 2.17 | 1.93 | 1141937 |
| 1734565200 | 1.91 | -0.22 | -10.33 | 2.13 | 2.21 | 1.9 | 938669 |
| 1734478800 | 2.13 | 0.13 | 6.50 | 2.05 | 2.165 | 1.96 | 1316718 |
| 1734392400 | 2 | 0.11 | 5.82 | 1.95 | 2.1349999 | 1.82 | 2028567 |
| 1734133200 | 1.89 | -0.09 | -4.55 | 1.9906 | 2.0099999 | 1.8 | 1416300 |
| 1734046800 | 1.98 | -0.24 | -10.81 | 2.275 | 2.2892 | 1.96 | 1325001 |
| 1733960400 | 2.22 | -1.26 | -36.21 | 3.25 | 3.25 | 2.0601 | 5544731 |
| 1733874000 | 3.48 | 0.27 | 8.41 | 3.25 | 3.49 | 3.06 | 2273020 |
| 1733787600 | 3.21 | 0.08 | 2.56 | 3.3856 | 3.39 | 2.97 | 3062003 |
| 1733528400 | 3.13 | 1.21 | 63.02 | 2.04 | 3.16 | 2.0299999 | 8874257 |
| 1733442000 | 1.92 | -0.15 | -7.25 | 1.9 | 2.02 | 1.8 | 692479 |
| 1733355600 | 2.07 | 0 | 0.00 | 2.08 | 2.185 | 2.055 | 478817 |
| 1733269200 | 2.07 | -0.25 | -10.78 | 2.285 | 2.285 | 2.06 | 426311 |
| 1733182800 | 2.32 | -0.1 | -4.13 | 2.46 | 2.46 | 2.3 | 434945 |
| 1732917840 | 2.42 | 0.16 | 7.08 | 2.295 | 2.46 | 2.2599999 | 237795 |
| 1732750800 | 2.2599999 | 0.04 | 1.80 | 2.2349 | 2.32 | 2.21 | 309359 |
| 1732664400 | 2.22 | 0.19 | 9.36 | 2.0299999 | 2.38 | 1.91 | 660567 |
| 1732578000 | 2.0299999 | 0.04 | 2.01 | 2.0299999 | 2.15 | 2 | 337383 |
| 1732318800 | 1.99 | 0.05 | 2.58 | 1.91 | 2 | 1.86 | 501549 |
| 1732232400 | 1.94 | -0.04 | -2.02 | 1.99 | 2.035 | 1.94 | 425280 |
| 1732146000 | 1.98 | -0.08 | -3.88 | 2.1 | 2.105 | 1.95 | 421982 |
| 1732059600 | 2.06 | -0.08 | -3.74 | 2.07 | 2.07 | 1.885 | 584177 |
| 1731973200 | 2.14 | -0.25 | -10.46 | 2.4 | 2.4 | 2.13 | 485491 |
| 1731714000 | 2.39 | -0.26 | -9.81 | 2.6549999 | 2.6595 | 2.315 | 435792 |
| 1731627600 | 2.65 | -0.17 | -6.03 | 2.835 | 2.84 | 2.61 | 473211 |
| 1731541200 | 2.82 | -0.11 | -3.75 | 2.91 | 3.06 | 2.7746 | 602069 |
| 1731454800 | 2.93 | -0.05 | -1.68 | 2.95 | 2.955 | 2.7799999 | 665275 |
| 1731368400 | 2.98 | 0.05 | 1.71 | 2.91 | 2.98 | 2.7599999 | 445075 |
| 1731109200 | 2.93 | 0 | 0.00 | 3.05 | 3.05 | 2.915 | 206588 |
| 1731022800 | 2.93 | -0.27 | -8.44 | 3.1549999 | 3.2 | 2.8119 | 510870 |
| 1730936400 | 3.2 | 0.15 | 4.92 | 3.13 | 3.3 | 3.04 | 803707 |
| 1730850000 | 3.05 | 0.03 | 0.99 | 2.98 | 3.085 | 2.97 | 355471 |
| 1730763600 | 3.02 | 0.07 | 2.37 | 2.96 | 3.11 | 2.86 | 363015 |
| 1730500800 | 2.95 | 0.13 | 4.61 | 2.89 | 2.95 | 2.825 | 185325 |
| 1730414400 | 2.82 | -0.13 | -4.41 | 2.915 | 2.95 | 2.81 | 386578 |
| 1730328000 | 2.95 | -0.06 | -1.99 | 3.04 | 3.09 | 2.93 | 195554 |
| 1730241600 | 3.0099999 | -0.05 | -1.63 | 3.04 | 3.07 | 2.93 | 177003 |
| 1730155200 | 3.06 | 0.11 | 3.73 | 3.0299999 | 3.1 | 3.0099999 | 248323 |
| 1729896000 | 2.95 | 0.06 | 2.08 | 2.91 | 3.08 | 2.89 | 441704 |
| 1729809600 | 2.89 | -0.09 | -3.02 | 2.95 | 3.0099999 | 2.83 | 508043 |
| 1729723200 | 2.98 | -0.21 | -6.58 | 3.16 | 3.22 | 2.92 | 526011 |
| 1729636800 | 3.19 | 0.07 | 2.24 | 3.095 | 3.22 | 3.08 | 97011 |
| 1729550400 | 3.12 | 0 | 0.00 | 3.13 | 3.15 | 3.08 | 114214 |
| 1729291200 | 3.12 | -0.02 | -0.64 | 3.16 | 3.2 | 3.09 | 136103 |
| 1729204800 | 3.14 | -0.08 | -2.48 | 3.23 | 3.2799999 | 3.08 | 225224 |
| 1729118400 | 3.22 | 0.21 | 6.98 | 3.06 | 3.2599999 | 2.99 | 421257 |
| 1729032000 | 3.0099999 | -0.05 | -1.63 | 3.07 | 3.1062 | 2.93 | 191731 |
| 1728945600 | 3.06 | -0.02 | -0.65 | 3.08 | 3.11 | 2.975 | 352615 |
| 1728686400 | 3.08 | 0.34 | 12.41 | 2.73 | 3.08 | 2.7 | 1297202 |
| 1728600000 | 2.74 | -0.13 | -4.53 | 2.8 | 2.86 | 2.71 | 267883 |
| 1728513600 | 2.87 | -0.2 | -6.51 | 3.07 | 3.07 | 2.87 | 362119 |
| 1728427200 | 3.07 | -0.26 | -7.81 | 3.2599999 | 3.295 | 3.0299999 | 326438 |
| 1728340800 | 3.33 | 0.04 | 1.22 | 3.3 | 3.45 | 3.2599999 | 308233 |
| 1728081600 | 3.29 | 0.24 | 7.87 | 3.095 | 3.36 | 3.09 | 259867 |
| 1727995200 | 3.05 | 0.01 | 0.33 | 2.98 | 3.09 | 2.96 | 203119 |
| 1727908800 | 3.04 | -0.08 | -2.56 | 3.035 | 3.09 | 2.96 | 233971 |
| 1727822400 | 3.12 | -0.03 | -0.95 | 3.16 | 3.16 | 2.99 | 245150 |
| 1727735520 | 3.15 | 0.07 | 2.27 | 3.14 | 3.23 | 3.02 | 263879 |
| 1727476800 | 3.08 | 0.08 | 2.67 | 3.07 | 3.14 | 3.0099999 | 147495 |
| 1727390400 | 3 | -0.06 | -1.96 | 3.12 | 3.17 | 2.96 | 242597 |
| 1727304000 | 3.06 | 0.01 | 0.33 | 3.02 | 3.09 | 2.9945 | 167284 |
| 1727217600 | 3.05 | -0.03 | -0.97 | 3.08 | 3.0883 | 2.9 | 283023 |
| 1727131200 | 3.08 | -0.25 | -7.51 | 3.33 | 3.33 | 3.06 | 402123 |
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
