Premium
Enzo Biochem Inc (ENZ)
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 | -0.0109 | -2.27083333333 | 0.48 | 0.5085 | 0.4401 | 119930 | 0.4583727 | CS |
| 4 | -0.0309 | -6.18 | 0.5 | 0.5695 | 0.4401 | 117730 | 0.49094213 | CS |
| 12 | -0.2409 | -33.9295774648 | 0.71 | 0.78 | 0.4122 | 143406 | 0.58971199 | CS |
| 26 | -0.6309 | -57.3545454545 | 1.1 | 1.19 | 0.4122 | 135792 | 0.80412102 | CS |
| 52 | -0.8509 | -64.4621212121 | 1.32 | 1.32 | 0.4122 | 118869 | 0.94736878 | CS |
| 156 | -2.6509 | -84.9647435897 | 3.12 | 3.21 | 0.4122 | 181944 | 1.73566052 | CS |
| 260 | -1.7309 | -78.6772727273 | 2.2 | 4.85 | 0.4122 | 330010 | 2.623813 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741992000 | 0.4974 | 0.0364 | 7.90 | 0.5 | 0.5 | 0.471 | 36239 |
| 1741905600 | 0.461 | 0.001 | 0.22 | 0.5 | 0.5 | 0.4572 | 85372 |
| 1741819200 | 0.46 | 0.011 | 2.45 | 0.4522 | 0.4992 | 0.4401 | 125045 |
| 1741732800 | 0.449 | -0.0111 | -2.41 | 0.4601 | 0.4848 | 0.4401 | 136902 |
| 1741646400 | 0.4601 | -0.0039 | -0.84 | 0.48 | 0.505 | 0.4601 | 144768 |
| 1741390800 | 0.464 | -0.015 | -3.13 | 0.48 | 0.5084999 | 0.4606 | 107565 |
| 1741304400 | 0.479 | 0.007 | 1.48 | 0.487 | 0.503501 | 0.4701 | 67104 |
| 1741218000 | 0.472 | 0.007 | 1.51 | 0.47 | 0.4989 | 0.46855 | 45705 |
| 1741131600 | 0.465 | -0.0201 | -4.14 | 0.49 | 0.4992 | 0.4601 | 62765 |
| 1741045200 | 0.4851 | 0.0041 | 0.85 | 0.5 | 0.511 | 0.475849 | 86747 |
| 1740786000 | 0.481 | -0.0111 | -2.26 | 0.4865 | 0.5122 | 0.47 | 65101 |
| 1740699600 | 0.4921 | 0.0059 | 1.21 | 0.49 | 0.52 | 0.485 | 116853 |
| 1740613200 | 0.4862 | -0.0138 | -2.76 | 0.495 | 0.53 | 0.486101 | 38597 |
| 1740526800 | 0.5 | -0.0024 | -0.48 | 0.51 | 0.51 | 0.4861 | 215317 |
| 1740440400 | 0.5024 | -0.014 | -2.71 | 0.505 | 0.527 | 0.4929 | 159211 |
| 1740181200 | 0.5164 | -0.0109 | -2.07 | 0.52 | 0.5286 | 0.505 | 73058 |
| 1740094800 | 0.5273 | 0.0092 | 1.78 | 0.51 | 0.538 | 0.51 | 73862 |
| 1740008400 | 0.5181 | 0.0165 | 3.29 | 0.54 | 0.5471 | 0.5 | 111487 |
| 1739922000 | 0.5016 | -0.0435 | -7.98 | 0.56 | 0.56 | 0.46 | 357680 |
| 1739576400 | 0.5451 | 0.0351 | 6.88 | 0.5 | 0.5695 | 0.495 | 163738 |
| 1739490000 | 0.51 | 0.0342 | 7.19 | 0.48 | 0.51 | 0.45 | 388407 |
| 1739403600 | 0.4758 | -0.0472 | -9.02 | 0.529 | 0.5427999 | 0.4122 | 598332 |
| 1739317200 | 0.523 | -0.017 | -3.15 | 0.56 | 0.5635 | 0.51 | 315150 |
| 1739230800 | 0.54 | -0.02 | -3.57 | 0.5432 | 0.5699999 | 0.5354 | 81940 |
| 1738971600 | 0.56 | -0.015 | -2.61 | 0.5699999 | 0.575 | 0.5395 | 124601 |
| 1738885200 | 0.575 | -0.0135 | -2.29 | 0.5708 | 0.5999989 | 0.5651 | 134561 |
| 1738798800 | 0.5885 | 0.0025 | 0.43 | 0.59 | 0.5995 | 0.561 | 89063 |
| 1738712400 | 0.586 | 0.0034 | 0.58 | 0.61 | 0.6146509 | 0.5677 | 241279 |
| 1738626000 | 0.5826 | -0.0233 | -3.85 | 0.601 | 0.6091 | 0.58 | 134890 |
| 1738366800 | 0.6059 | 0.0061 | 1.02 | 0.62 | 0.62 | 0.593463 | 54954 |
| 1738280400 | 0.5998 | -0.0307 | -4.87 | 0.6367 | 0.6367 | 0.591 | 133430 |
| 1738194000 | 0.6304999 | -0.0069 | -1.08 | 0.63 | 0.6452 | 0.623 | 114924 |
| 1738107600 | 0.6374 | -0.0196 | -2.98 | 0.6479 | 0.655 | 0.62 | 104480 |
| 1738021200 | 0.657 | 0.0039 | 0.60 | 0.6443 | 0.658 | 0.63 | 148437 |
| 1737762000 | 0.6531 | -0.0039 | -0.59 | 0.6689 | 0.669 | 0.6433 | 162592 |
| 1737675600 | 0.657 | 0 | 0.00 | 0.657 | 0.657 | 0.657 | 0 |
| 1737589200 | 0.657 | -0.0185 | -2.74 | 0.6868 | 0.6868 | 0.657 | 69426 |
| 1737502800 | 0.6755 | 0.0205 | 3.13 | 0.6603 | 0.6777 | 0.655 | 81998 |
| 1737157200 | 0.655 | -0.01 | -1.50 | 0.68 | 0.6944 | 0.645 | 121710 |
| 1737070800 | 0.665 | -0.0348 | -4.97 | 0.72 | 0.72 | 0.6506 | 96547 |
| 1736984400 | 0.6998 | 0.0498 | 7.66 | 0.65 | 0.7128 | 0.6306 | 307073 |
| 1736898000 | 0.65 | -0.0143 | -2.15 | 0.66 | 0.68 | 0.65 | 108014 |
| 1736811600 | 0.6643 | -0.0157 | -2.31 | 0.68 | 0.6995 | 0.6477 | 109374 |
| 1736552400 | 0.68 | -0.0263 | -3.72 | 0.681 | 0.71 | 0.68 | 95430 |
| 1736379600 | 0.7063 | 0.001 | 0.14 | 0.6899999 | 0.7201 | 0.6811 | 80882 |
| 1736293200 | 0.7053 | -0.0191 | -2.64 | 0.71 | 0.74095 | 0.7 | 105308 |
| 1736206800 | 0.7244 | -0.0116 | -1.58 | 0.73 | 0.755396 | 0.7201 | 56880 |
| 1735947600 | 0.736 | 0.0159 | 2.21 | 0.7339 | 0.7447 | 0.72 | 89934 |
| 1735861200 | 0.7201 | 0.0058 | 0.81 | 0.711 | 0.75 | 0.711 | 134322 |
| 1735688400 | 0.7143 | 0.0113 | 1.61 | 0.7020999 | 0.7385 | 0.6949999 | 171315 |
| 1735602000 | 0.703 | -0.025 | -3.43 | 0.715 | 0.7358 | 0.6913 | 207437 |
| 1735342800 | 0.728 | 0.0197 | 2.78 | 0.7 | 0.728 | 0.6901 | 171478 |
| 1735256400 | 0.7083 | -0.0186 | -2.56 | 0.7369 | 0.7398 | 0.7077 | 91407 |
| 1735077840 | 0.7269 | -0.0141 | -1.90 | 0.745 | 0.745 | 0.71 | 34679 |
| 1734997200 | 0.741 | -0.0217 | -2.85 | 0.76 | 0.78 | 0.74 | 96498 |
| 1734738000 | 0.7627 | 0.0502 | 7.05 | 0.71 | 0.78 | 0.71 | 450303 |
| 1734651600 | 0.7125 | 0.0074001 | 1.05 | 0.7 | 0.76 | 0.694999 | 220721 |
| 1734565200 | 0.7050999 | 0.0050999 | 0.73 | 0.707 | 0.72685 | 0.6906 | 323920 |
| 1734478800 | 0.7 | -0.31 | -30.69 | 0.93 | 0.93 | 0.6823 | 1734961 |
| 1734392400 | 1.01 | -0.01 | -0.98 | 1.03 | 1.03 | 1.01 | 85553 |
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
