Premium
Annovis Bio Inc (07X)
TG
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.106 | -6.61672908864 | 1.602 | 1.622 | 1.41 | 1385 | 1.51281906 | DE |
| 4 | -1.019 | -40.5168986083 | 2.515 | 2.68 | 1.41 | 5373 | 2.08239671 | DE |
| 12 | -2.779 | -65.0058479532 | 4.275 | 6.01 | 1.41 | 5501 | 3.10518087 | DE |
| 26 | -5.814 | -79.5348837209 | 7.31 | 9.76 | 1.41 | 3698 | 4.27144586 | DE |
| 52 | -6.804 | -81.9759036145 | 8.3 | 16.44 | 1.41 | 3354 | 6.39373858 | DE |
| 156 | -9.784 | -86.7375886525 | 11.28 | 20 | 1.41 | 2602 | 6.8631758 | DE |
| 260 | -9.784 | -86.7375886525 | 11.28 | 20 | 1.41 | 2602 | 6.8631758 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741901220 | 1.548 | 0.04 | 2.93 | 1.574 | 1.602 | 1.508 | 1019 |
| 1741814820 | 1.504 | 0.05 | 3.30 | 1.482 | 1.534 | 1.46 | 668 |
| 1741728420 | 1.456 | -0.05 | -3.32 | 1.508 | 1.508 | 1.41 | 1820 |
| 1741642020 | 1.506 | -0.08 | -5.16 | 1.618 | 1.618 | 1.496 | 2238 |
| 1741382820 | 1.588 | 0.04 | 2.72 | 1.602 | 1.622 | 1.588 | 1180 |
| 1741296420 | 1.546 | -0.01 | -0.39 | 1.542 | 1.574 | 1.528 | 235 |
| 1741210020 | 1.552 | -0.03 | -2.14 | 1.592 | 1.592 | 1.514 | 1285 |
| 1741123620 | 1.586 | 0.02 | 1.41 | 1.55 | 1.602 | 1.48 | 1952 |
| 1741037220 | 1.564 | -0.15 | -8.54 | 1.784 | 1.806 | 1.564 | 4286 |
| 1740778020 | 1.71 | -0.02 | -1.27 | 1.776 | 1.776 | 1.594 | 4010 |
| 1740691620 | 1.732 | 0.02 | 0.93 | 1.694 | 1.732 | 1.69 | 1831 |
| 1740605220 | 1.716 | 0.02 | 0.94 | 1.744 | 1.756 | 1.6279999 | 1209 |
| 1740518820 | 1.7 | -0.17 | -9.28 | 1.91 | 1.918 | 1.7 | 13582 |
| 1740432420 | 1.874 | -0.17 | -8.14 | 2.065 | 2.1 | 1.838 | 9286 |
| 1740173220 | 2.04 | -0.1 | -4.67 | 2.1549999 | 2.17 | 2.005 | 1863 |
| 1740086820 | 2.14 | -0.06 | -2.73 | 2.18 | 2.295 | 2.14 | 7866 |
| 1740000420 | 2.2 | -0.22 | -9.09 | 2.4049999 | 2.41 | 2.185 | 12112 |
| 1739914020 | 2.42 | -0.12 | -4.54 | 2.645 | 2.68 | 2.415 | 2445 |
| 1739827620 | 2.535 | 0 | 0.00 | 2.535 | 2.535 | 2.535 | 0 |
| 1739568420 | 2.535 | 0.03 | 1.20 | 2.515 | 2.6349999 | 2.515 | 33198 |
| 1739482020 | 2.505 | 0.06 | 2.45 | 2.515 | 2.565 | 2.485 | 2449 |
| 1739395620 | 2.4449999 | 0 | 0.00 | 2.465 | 2.5099999 | 2.4449999 | 110 |
| 1739309220 | 2.4449999 | -0.14 | -5.23 | 2.69 | 2.715 | 2.36 | 13436 |
| 1739222820 | 2.58 | -0.23 | -8.02 | 2.895 | 2.895 | 2.515 | 56047 |
| 1738963620 | 2.805 | -0.16 | -5.40 | 3.005 | 3.005 | 2.805 | 3927 |
| 1738877220 | 2.965 | -0.01 | -0.17 | 2.97 | 2.97 | 2.91 | 2558 |
| 1738790820 | 2.97 | -0.02 | -0.67 | 3.07 | 3.21 | 2.91 | 3078 |
| 1738704420 | 2.99 | -0.11 | -3.55 | 3.245 | 3.245 | 2.99 | 5021 |
| 1738618020 | 3.1 | -1.59 | -33.90 | 4.315 | 4.315 | 3.045 | 24192 |
| 1738358820 | 4.69 | 0.02 | 0.32 | 4.875 | 4.875 | 4.69 | 76 |
| 1738272420 | 4.675 | -0.05 | -1.06 | 4.675 | 4.675 | 4.675 | 250 |
| 1738186020 | 4.7249999 | 0.15 | 3.39 | 4.7249999 | 4.7249999 | 4.7249999 | 15 |
| 1738099620 | 4.57 | 0 | 0.00 | 4.5999999 | 4.5999999 | 4.57 | 538 |
| 1738013220 | 4.57 | -0.24 | -4.89 | 4.58 | 4.58 | 4.57 | 704 |
| 1737754020 | 4.805 | -0.2 | -3.90 | 4.6449999 | 4.8949999 | 4.6449999 | 2258 |
| 1737667620 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1737581220 | 5 | -0.21 | -4.03 | 5.15 | 5.15 | 5 | 3043 |
| 1737494820 | 5.21 | 0.31 | 6.33 | 4.8899999 | 5.21 | 4.72 | 297 |
| 1737408420 | 4.9 | 0.06 | 1.24 | 4.8899999 | 4.9 | 4.8899999 | 215 |
| 1737149220 | 4.84 | 0 | 0.10 | 4.84 | 4.84 | 4.84 | 425 |
| 1737062820 | 4.835 | 0.3 | 6.50 | 4.62 | 4.835 | 4.575 | 1095 |
| 1736976420 | 4.54 | -0.13 | -2.78 | 4.54 | 4.54 | 4.54 | 60 |
| 1736890020 | 4.67 | 0.04 | 0.97 | 4.67 | 4.67 | 4.67 | 74 |
| 1736803620 | 4.625 | -0.09 | -1.91 | 4.655 | 4.655 | 4.625 | 433 |
| 1736544420 | 4.715 | -0.22 | -4.36 | 4.97 | 4.97 | 4.69 | 1625 |
| 1736458020 | 4.93 | 0.03 | 0.61 | 4.93 | 4.93 | 4.93 | 24 |
| 1736371620 | 4.9 | -0.16 | -3.16 | 4.955 | 5.2 | 4.9 | 4058 |
| 1736285220 | 5.0599999 | -0.07 | -1.36 | 5.21 | 6.01 | 4.715 | 15755 |
| 1736198820 | 5.13 | -0.25 | -4.65 | 5.22 | 5.2699999 | 5.13 | 3640 |
| 1735939620 | 5.38 | 0.23 | 4.47 | 5.23 | 5.38 | 5.22 | 98 |
| 1735853220 | 5.15 | -0.08 | -1.53 | 4.93 | 5.16 | 4.8 | 26426 |
| 1735594020 | 5.23 | 0.13 | 2.55 | 5.11 | 5.24 | 5.03 | 1726 |
| 1735334820 | 5.0999999 | 0.8 | 18.60 | 5.01 | 5.0999999 | 4.855 | 7038 |
| 1734989220 | 4.3 | 0.06 | 1.42 | 4.2699999 | 4.3 | 4.15 | 6809 |
| 1734730020 | 4.24 | -0.25 | -5.57 | 4.275 | 4.275 | 4.24 | 1973 |
| 1734643620 | 4.49 | -0.11 | -2.39 | 4.4749999 | 4.49 | 4.15 | 7995 |
| 1734557220 | 4.5999999 | -0.28 | -5.64 | 4.51 | 4.5999999 | 4.51 | 700 |
| 1734470820 | 4.875 | 0.01 | 0.31 | 4.69 | 4.875 | 4.65 | 1236 |
| 1734384420 | 4.86 | -0.26 | -5.08 | 5.05 | 5.18 | 4.86 | 11251 |
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
