Premium
Emergent Biosolutions Inc (EBS)
NYSE
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 | -2.08 | -27.4406332454 | 7.58 | 7.6059 | 5.04 | 2221939 | 6.24499231 | CS |
| 4 | -4.69 | -46.025515211 | 10.19 | 10.49 | 5.04 | 1452188 | 7.37898227 | CS |
| 12 | -3.12 | -36.1948955916 | 8.62 | 11.98 | 5.04 | 1175570 | 8.70406878 | CS |
| 26 | -2.26 | -29.1237113402 | 7.76 | 12.73 | 5.04 | 1392764 | 8.63538379 | CS |
| 52 | 2.81 | 104.460966543 | 2.69 | 15.1 | 1.8201 | 2636715 | 6.58636122 | CS |
| 156 | -36.37 | -86.8641031765 | 41.87 | 45.14 | 1.42 | 1873455 | 8.30819832 | CS |
| 260 | -50.45 | -90.1697944593 | 55.95 | 137.61 | 1.42 | 1397928 | 21.41992297 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741646400 | 5.62 | -0.15 | -2.60 | 5.5599999 | 5.7892 | 5.46 | 1406402 |
| 1741390800 | 5.7699999 | -0.07 | -1.20 | 5.8099999 | 6.0599999 | 5.61 | 936103 |
| 1741304400 | 5.84 | 0.04 | 0.69 | 5.65 | 6.1 | 5.6067 | 1268877 |
| 1741218000 | 5.8 | -0.59 | -9.23 | 6.3 | 6.4974999 | 5.7731 | 1791828 |
| 1741131600 | 6.39 | -0.44 | -6.44 | 5.5599999 | 6.72 | 5.04 | 5466399 |
| 1741045200 | 6.83 | -0.65 | -8.69 | 7.58 | 7.6059 | 6.75 | 1646486 |
| 1740786000 | 7.48 | 0.42 | 5.95 | 7.01 | 7.5 | 6.96 | 1011970 |
| 1740699600 | 7.06 | -0.21 | -2.89 | 7.37 | 7.49 | 7.05 | 980040 |
| 1740613200 | 7.27 | 0.06 | 0.83 | 7.23 | 7.34 | 7.105 | 702300 |
| 1740526800 | 7.21 | 0.05 | 0.70 | 7.12 | 7.29 | 6.96 | 1100267 |
| 1740440400 | 7.16 | -0.55 | -7.13 | 7.68 | 7.71 | 7.06 | 1591808 |
| 1740181200 | 7.71 | -0.13 | -1.66 | 7.88 | 7.9 | 7.619 | 1293696 |
| 1740094800 | 7.84 | -0.13 | -1.63 | 8 | 8.3 | 7.84 | 1172556 |
| 1740008400 | 7.97 | -0.37 | -4.44 | 8.33 | 8.3707999 | 7.565 | 2814225 |
| 1739922000 | 8.34 | -1.38 | -14.20 | 9.78 | 9.9583 | 8.33 | 1921231 |
| 1739576400 | 9.72 | 0.22 | 2.32 | 9.5 | 9.73 | 9.3333 | 695573 |
| 1739490000 | 9.5 | 0.03 | 0.32 | 9.59 | 9.59 | 9.11 | 1061745 |
| 1739403600 | 9.47 | -0.2 | -2.07 | 9.4 | 9.67 | 9.34 | 631598 |
| 1739317200 | 9.67 | -0.44 | -4.35 | 10 | 10.14 | 9.51 | 839809 |
| 1739230800 | 10.11 | 0.11 | 1.10 | 10.19 | 10.49 | 10 | 665057 |
| 1738971600 | 10 | -0.46 | -4.40 | 10.46 | 10.56 | 9.92 | 881959 |
| 1738885200 | 10.46 | -0.42 | -3.86 | 10.85 | 11 | 10.36 | 871292 |
| 1738798800 | 10.88 | 0.19 | 1.78 | 10.77 | 11.005 | 10.73 | 666301 |
| 1738712400 | 10.69 | 0.2 | 1.91 | 10.55 | 10.82 | 10.4 | 721479 |
| 1738626000 | 10.49 | -0.76 | -6.76 | 10.55 | 10.87 | 10.12 | 1096749 |
| 1738366800 | 11.25 | 0.14 | 1.26 | 11.25 | 11.75 | 11.1 | 1028670 |
| 1738280400 | 11.11 | 0.31 | 2.87 | 11.03 | 11.34 | 10.92 | 653567 |
| 1738194000 | 10.8 | -0.22 | -2.00 | 11.02 | 11.32 | 10.57 | 561954 |
| 1738107600 | 11.02 | -0.17 | -1.52 | 11.2 | 11.2 | 10.58 | 726814 |
| 1738021200 | 11.19 | -0.47 | -4.03 | 11.29 | 11.69 | 11.07 | 591645 |
| 1737762000 | 11.66 | 0.79 | 7.27 | 11.62 | 11.98 | 11.38 | 1200227 |
| 1737675600 | 10.87 | 0 | 0.00 | 10.87 | 10.87 | 10.87 | 0 |
| 1737589200 | 10.87 | 0.65 | 6.36 | 10.32 | 11.04 | 10.1401 | 1462042 |
| 1737502800 | 10.22 | 0.34 | 3.44 | 9.97 | 10.2395 | 9.84 | 1077578 |
| 1737157200 | 9.88 | -0.09 | -0.90 | 10 | 10.63 | 9.8699999 | 868376 |
| 1737070800 | 9.97 | 0.45 | 4.73 | 9.52 | 10.08 | 9.2 | 898706 |
| 1736984400 | 9.52 | 0.16 | 1.71 | 9.64 | 9.699 | 9.27 | 836413 |
| 1736898000 | 9.36 | -0.05 | -0.53 | 9.69 | 10.11 | 9.2449999 | 1111748 |
| 1736811600 | 9.41 | -0.47 | -4.76 | 9.67 | 9.78 | 9.25 | 699323 |
| 1736552400 | 9.88 | -0.21 | -2.08 | 9.82 | 9.9823 | 9.41 | 949580 |
| 1736379600 | 10.09 | -0.19 | -1.85 | 10.13 | 10.24 | 9.7899999 | 892619 |
| 1736293200 | 10.28 | 0.01 | 0.10 | 10.38 | 10.6 | 9.85 | 1126564 |
| 1736206800 | 10.27 | -0.05 | -0.48 | 10.45 | 10.5898 | 9.99 | 1000801 |
| 1735947600 | 10.32 | 0.05 | 0.49 | 10.33 | 10.5308 | 9.89 | 1048630 |
| 1735861200 | 10.27 | 0.71 | 7.43 | 9.61 | 10.27 | 9.5801 | 1230654 |
| 1735688400 | 9.56 | 0.31 | 3.35 | 9.26 | 9.8516999 | 9.15 | 2041846 |
| 1735602000 | 9.25 | 0.98 | 11.85 | 8.28 | 9.4137 | 8.26 | 1663727 |
| 1735342800 | 8.27 | -0.15 | -1.78 | 8.26 | 8.35 | 7.95 | 1022274 |
| 1735256400 | 8.42 | 0.12 | 1.45 | 8.19 | 8.46 | 8.1199999 | 553359 |
| 1735077840 | 8.3 | 0.15 | 1.84 | 8.2 | 8.5599 | 8.08 | 560698 |
| 1734997200 | 8.15 | 0.05 | 0.62 | 8.07 | 8.18 | 7.83 | 869816 |
| 1734738000 | 8.1 | 0.04 | 0.50 | 7.85 | 8.35 | 7.7 | 2499400 |
| 1734651600 | 8.06 | -0.1 | -1.23 | 8.32 | 8.35 | 8.01 | 842676 |
| 1734565200 | 8.16 | -0.63 | -7.17 | 8.86 | 8.86 | 8.02 | 1421329 |
| 1734478800 | 8.7899999 | -0.08 | -0.90 | 8.74 | 8.84 | 8.36 | 1173318 |
| 1734392400 | 8.8699999 | 0.39 | 4.60 | 8.6199999 | 9.03 | 8.5 | 1037073 |
| 1734133200 | 8.48 | -0.21 | -2.42 | 8.81 | 8.8699999 | 8.35 | 1092184 |
| 1734046800 | 8.69 | 0.12 | 1.40 | 8.5399999 | 8.89 | 8.505 | 789276 |
| 1733960400 | 8.57 | -0.04 | -0.46 | 8.77 | 8.77 | 8.32 | 792848 |
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
