Premium
Moderna Inc (0QF)
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 | -0.64 | -1.9937694704 | 32.1 | 38.945 | 27.18 | 49897 | 30.5434446 | DE |
| 4 | -1.54 | -4.66666666667 | 33 | 43.275 | 27.18 | 50792 | 35.35153409 | DE |
| 12 | -5.315 | -14.4527532291 | 36.775 | 49.6 | 27.18 | 40586 | 37.50420249 | DE |
| 26 | -43.65 | -58.1147650113 | 75.11 | 83.069999 | 27.18 | 30101 | 44.13727089 | DE |
| 52 | -48.51 | -60.6602475928 | 79.97 | 156.4 | 27.18 | 20144 | 60.8774892 | DE |
| 156 | -108.96 | -77.5957840763 | 140.42 | 202.75 | 27.18 | 12025 | 91.42648942 | DE |
| 260 | -63.04 | -66.708994709 | 94.5 | 426.45 | 27.18 | 16670 | 139.75305027 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739568420 | 31.425 | 0.98 | 3.22 | 31.55 | 32.235 | 27.18 | 99776 |
| 1739482020 | 30.445 | 1.11 | 3.77 | 29.585 | 30.445 | 29.16 | 53954 |
| 1739395620 | 29.34 | -0.45 | -1.51 | 30.005 | 30.36 | 29.115 | 38951 |
| 1739309220 | 29.79 | -1.2 | -3.87 | 30.995 | 31.145 | 29.65 | 46727 |
| 1739222820 | 30.99 | -0.61 | -1.93 | 31.81 | 38.945 | 30.715 | 47001 |
| 1738963620 | 31.6 | -0.85 | -2.62 | 32.1 | 32.695 | 31.425 | 62850 |
| 1738877220 | 32.45 | -1.29 | -3.84 | 34.049999 | 34.235 | 32.42 | 56895 |
| 1738790820 | 33.744999 | 0.79 | 2.41 | 33 | 34.095 | 32.6 | 48740 |
| 1738704420 | 32.95 | -2.5 | -7.04 | 35.795 | 36.46 | 32.645 | 71959 |
| 1738618020 | 35.445 | -2.56 | -6.72 | 37.5 | 38.25 | 35.125 | 53852 |
| 1738358820 | 38 | -1.4 | -3.54 | 39.725 | 40.135 | 38 | 23714 |
| 1738272420 | 39.395 | 0.25 | 0.63 | 39.2 | 40.795 | 38.35 | 28728 |
| 1738186020 | 39.15 | -3.97 | -9.21 | 42.705 | 42.725 | 39.104999 | 52088 |
| 1738099620 | 43.12 | 3.38 | 8.51 | 40.295 | 43.12 | 39.1 | 51921 |
| 1738013220 | 39.74 | 0.37 | 0.93 | 40 | 41.865 | 37.924999 | 70819 |
| 1737754020 | 39.375 | -1.34 | -3.28 | 41.255 | 43.275 | 38.895 | 83455 |
| 1737667620 | 40.71 | 3.77 | 10.21 | 37.479999 | 40.755 | 35.6 | 44093 |
| 1737581220 | 36.94 | 2.49 | 7.21 | 35.465 | 39.299999 | 34.784999 | 49529 |
| 1737494820 | 34.455 | -0.2 | -0.58 | 34.795 | 36.395 | 33.905 | 48300 |
| 1737408420 | 34.655 | 1.47 | 4.41 | 34.86 | 35.4 | 34.655 | 61515 |
| 1737149220 | 33.189999 | 0.38 | 1.17 | 33 | 33.725 | 32.509999 | 20739 |
| 1737062820 | 32.805 | -1.01 | -2.99 | 34.085 | 34.305 | 32.38 | 35482 |
| 1736976420 | 33.815 | 0.32 | 0.97 | 33.335 | 34.395 | 32.5 | 25198 |
| 1736890020 | 33.49 | -0.92 | -2.66 | 34.505 | 34.985 | 32.255 | 47983 |
| 1736803620 | 34.405 | -6.88 | -16.65 | 41.2 | 41.494999 | 31.35 | 185156 |
| 1736544420 | 41.28 | -1.07 | -2.53 | 42.415 | 42.595 | 40.825 | 25923 |
| 1736458020 | 42.35 | 0.48 | 1.15 | 42.265 | 43.19 | 41.95 | 25036 |
| 1736371620 | 41.869999 | -4.12 | -8.96 | 46.755 | 49.6 | 41.729999 | 84816 |
| 1736285220 | 45.99 | 4.99 | 12.17 | 41.549999 | 47.17 | 41.305 | 71488 |
| 1736198820 | 41 | 0.17 | 0.43 | 41.575 | 42.71 | 40.104999 | 29876 |
| 1735939620 | 40.825 | -0.03 | -0.07 | 41.085 | 41.43 | 40.095 | 17911 |
| 1735853220 | 40.854999 | 2.32 | 6.03 | 40 | 42.13 | 39.95 | 24091 |
| 1735594020 | 38.53 | -0.11 | -0.28 | 38.2 | 38.555 | 38.2 | 6084 |
| 1735334820 | 38.64 | 0.73 | 1.94 | 38.33 | 39.655 | 38.225 | 22307 |
| 1734989220 | 37.905 | 0.18 | 0.48 | 38.005 | 38.57 | 37.244999 | 12065 |
| 1734730020 | 37.725 | -0.54 | -1.40 | 38.24 | 39 | 37.52 | 16600 |
| 1734643620 | 38.26 | 1.06 | 2.84 | 37.125 | 38.354999 | 36.1 | 25688 |
| 1734557220 | 37.205 | -1.72 | -4.41 | 38.755 | 39.784999 | 36.875 | 35717 |
| 1734470820 | 38.92 | -0.83 | -2.09 | 39.979999 | 40.994999 | 38.875 | 22656 |
| 1734384420 | 39.75 | -0.05 | -0.13 | 39.6 | 42.25 | 38.99 | 41532 |
| 1734125220 | 39.799999 | -1.09 | -2.67 | 40.945 | 41.005 | 39.415 | 14542 |
| 1734038820 | 40.89 | -0.1 | -0.23 | 40.835 | 41.784999 | 39.75 | 12339 |
| 1733952420 | 40.985 | 1.58 | 4.00 | 39.6 | 40.985 | 39.26 | 24067 |
| 1733866020 | 39.409999 | -3.89 | -8.98 | 43.205 | 44.53 | 39.06 | 34279 |
| 1733779620 | 43.3 | 1.26 | 3.00 | 42.744999 | 44.665 | 41.775 | 36410 |
| 1733520420 | 42.04 | 1.53 | 3.78 | 40.52 | 44.075 | 40.335 | 34966 |
| 1733434020 | 40.51 | 0.59 | 1.48 | 39.805 | 42.1 | 39.354999 | 22035 |
| 1733347620 | 39.92 | -1.04 | -2.54 | 40.51 | 41.104999 | 39.595 | 18522 |
| 1733261220 | 40.96 | -1.52 | -3.57 | 42.494999 | 42.53 | 40.28 | 17333 |
| 1733174820 | 42.475 | 1.92 | 4.73 | 40.994999 | 42.494999 | 40.2 | 24384 |
| 1732915620 | 40.555 | -0.45 | -1.10 | 41.395 | 42.104999 | 40.27 | 22639 |
| 1732829220 | 41.005 | 0.3 | 0.72 | 41 | 41.494999 | 40.5 | 7942 |
| 1732742820 | 40.71 | 0.53 | 1.32 | 40.395 | 41.104999 | 39.924999 | 17243 |
| 1732656420 | 40.18 | -1.41 | -3.39 | 42.025 | 42.565 | 39.604999 | 30709 |
| 1732570020 | 41.59 | 2.02 | 5.09 | 40.025 | 44.145 | 39.799999 | 92041 |
| 1732310820 | 39.575 | 2.89 | 7.86 | 36.775 | 40.795 | 36 | 53654 |
| 1732224420 | 36.69 | 1.62 | 4.60 | 35.03 | 36.93 | 34.24 | 21178 |
| 1732138020 | 35.075 | -0.15 | -0.44 | 35.435 | 36.115 | 34.53 | 20450 |
| 1732051620 | 35.229999 | -2.12 | -5.68 | 37.1 | 37.595 | 34.909999 | 22013 |
| 1731965220 | 37.35 | 2.43 | 6.96 | 35.494999 | 37.54 | 34.695 | 52359 |
| 1731705960 | 34.92 | -3.06 | -8.06 | 37.034999 | 37.405 | 34 | 89765 |
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
