Premium
Anavex Life Sciences Corporation (12X1)
TG
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.598 | 31.8304337172 | 8.162 | 10.925 | 8.0399999 | 916 | 8.74471704 | DE |
| 4 | 2.152 | 25 | 8.608 | 10.925 | 7.146 | 2032 | 8.30281788 | DE |
| 12 | 5.988 | 125.481978206 | 4.772 | 10.925 | 4.573 | 2328 | 7.59066981 | DE |
| 26 | 6.981 | 184.731410426 | 3.779 | 10.925 | 3.598 | 1749 | 6.96101824 | DE |
| 52 | 2.38 | 28.4009546539 | 8.38 | 10.925 | 3.135 | 2023 | 5.51672865 | DE |
| 156 | 3.372 | 45.6415809421 | 7.388 | 10.925 | 3.135 | 2149 | 5.8379349 | DE |
| 260 | 3.372 | 45.6415809421 | 7.388 | 10.925 | 3.135 | 2149 | 5.8379349 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734989220 | 10.91 | 2.38 | 27.87 | 8.42 | 10.925 | 8.2159999 | 7585 |
| 1734730020 | 8.532 | 0 | 0.00 | 8.532 | 8.532 | 8.532 | 0 |
| 1734643620 | 8.532 | -0.17 | -1.91 | 8.532 | 8.532 | 8.532 | 600 |
| 1734557220 | 8.698 | -0.24 | -2.64 | 8.73 | 8.73 | 8.6199999 | 1040 |
| 1734470820 | 8.9339999 | 0.89 | 11.12 | 8.888 | 8.9339999 | 8.8059999 | 1791 |
| 1734384420 | 8.0399999 | -0.03 | -0.35 | 8.162 | 8.226 | 8.0399999 | 231 |
| 1734125220 | 8.068 | 0.37 | 4.78 | 7.822 | 8.34 | 7.822 | 1193 |
| 1734038820 | 7.7 | -0.02 | -0.26 | 7.7 | 7.7 | 7.7 | 1000 |
| 1733952420 | 7.72 | -0.32 | -3.96 | 7.854 | 7.994 | 7.72 | 1514 |
| 1733866020 | 8.038 | 0.02 | 0.22 | 7.994 | 8.038 | 7.842 | 654 |
| 1733779620 | 8.02 | 0.09 | 1.08 | 7.88 | 8.06 | 7.88 | 9162 |
| 1733520420 | 7.934 | 0.43 | 5.79 | 7.146 | 7.934 | 7.146 | 1200 |
| 1733434020 | 7.5 | -1 | -11.76 | 8.7899999 | 8.7899999 | 7.5 | 935 |
| 1733347620 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 0 |
| 1733261220 | 8.5 | -1 | -10.53 | 9.048 | 9.138 | 8.5 | 3675 |
| 1733174820 | 9.5 | 0.56 | 6.24 | 8.974 | 9.5 | 8.974 | 490 |
| 1732915620 | 8.942 | 0.46 | 5.37 | 8.4659999 | 9.17 | 8.4659999 | 1500 |
| 1732829220 | 8.486 | -0.28 | -3.19 | 8.486 | 8.486 | 8.486 | 100 |
| 1732742820 | 8.766 | 0.45 | 5.44 | 8.5139999 | 8.766 | 8.5139999 | 250 |
| 1732656420 | 8.314 | -0.27 | -3.15 | 8.614 | 10 | 8.314 | 5402 |
| 1732570020 | 8.584 | 0.02 | 0.23 | 8.608 | 9.298 | 8.584 | 5833 |
| 1732310820 | 8.564 | -0.14 | -1.59 | 8.564 | 8.564 | 8.564 | 640 |
| 1732224420 | 8.702 | 0.97 | 12.49 | 7.912 | 8.9 | 7.912 | 10867 |
| 1732138020 | 7.736 | 0.1 | 1.34 | 8.036 | 8.036 | 7.736 | 650 |
| 1732051620 | 7.634 | 0.44 | 6.18 | 6.922 | 7.84 | 6.922 | 6715 |
| 1731965220 | 7.19 | 0.19 | 2.74 | 7.19 | 7.19 | 7.19 | 443 |
| 1731705960 | 6.998 | -0.69 | -8.93 | 7.482 | 7.508 | 6.998 | 5332 |
| 1731619560 | 7.684 | -0.99 | -11.43 | 8.352 | 8.352 | 7.684 | 2568 |
| 1731533160 | 8.676 | -0.09 | -0.98 | 8.676 | 8.676 | 8.676 | 250 |
| 1731446820 | 8.762 | 0.25 | 2.94 | 8.464 | 9.052 | 8.464 | 355 |
| 1731360420 | 8.512 | -0.1 | -1.16 | 8.872 | 9.72 | 8.2159999 | 7247 |
| 1731101220 | 8.612 | 1.41 | 19.61 | 6.978 | 8.612 | 6.8 | 3924 |
| 1731014760 | 7.2 | 0.01 | 0.19 | 7.202 | 7.38 | 7.2 | 852 |
| 1730928360 | 7.186 | -0 | -0.06 | 7.448 | 7.468 | 7.104 | 8034 |
| 1730841960 | 7.19 | 0.37 | 5.43 | 6.78 | 7.344 | 6.712 | 1458 |
| 1730755560 | 6.82 | 0.51 | 8.05 | 6.392 | 6.86 | 5.914 | 3885 |
| 1730496360 | 6.312 | 0.14 | 2.20 | 6.216 | 6.342 | 6.078 | 2273 |
| 1730409960 | 6.176 | 0.97 | 18.54 | 5.384 | 6.5599999 | 5.384 | 11305 |
| 1730323560 | 5.21 | 0 | 0.00 | 5.21 | 5.21 | 5.21 | 0 |
| 1730237160 | 5.21 | -0.17 | -3.12 | 5.48 | 5.48 | 5.21 | 1255 |
| 1730150760 | 5.378 | 0.22 | 4.27 | 5.218 | 5.378 | 5.218 | 800 |
| 1729888020 | 5.158 | 0.13 | 2.59 | 5.042 | 5.186 | 5.042 | 410 |
| 1729801560 | 5.0279999 | 0 | 0.00 | 5.0279999 | 5.0279999 | 5.0279999 | 0 |
| 1729715160 | 5.0279999 | 0 | 0.00 | 5.0279999 | 5.0279999 | 5.0279999 | 0 |
| 1729628760 | 5.0279999 | -0.01 | -0.24 | 5.0279999 | 5.0279999 | 5.0279999 | 250 |
| 1729542360 | 5.04 | -0.02 | -0.43 | 5.372 | 5.372 | 5.04 | 2647 |
| 1729283160 | 5.062 | 0 | 0.00 | 5.062 | 5.062 | 5.062 | 0 |
| 1729196760 | 5.062 | 0 | 0.00 | 5.062 | 5.062 | 5.062 | 0 |
| 1729110360 | 5.062 | 0.04 | 0.84 | 5.062 | 5.062 | 5.062 | 150 |
| 1729024020 | 5.0199999 | 0 | 0.00 | 5.0199999 | 5.0199999 | 5.0199999 | 0 |
| 1728937620 | 5.0199999 | 0.33 | 7.04 | 5.04 | 5.042 | 5.0199999 | 470 |
| 1728678360 | 4.69 | 0.06 | 1.30 | 4.69 | 4.69 | 4.69 | 28 |
| 1728591960 | 4.63 | -0.06 | -1.28 | 4.573 | 4.63 | 4.573 | 700 |
| 1728505560 | 4.69 | -0.14 | -2.82 | 4.69 | 4.69 | 4.69 | 250 |
| 1728419160 | 4.8259999 | -0.2 | -3.94 | 4.97 | 4.97 | 4.8259999 | 650 |
| 1728332760 | 5.024 | 0 | 0.00 | 5.024 | 5.024 | 5.024 | 0 |
| 1728073560 | 5.024 | 0.25 | 5.28 | 4.972 | 5.024 | 4.972 | 675 |
| 1727987220 | 4.772 | 0 | 0.00 | 4.772 | 4.772 | 4.772 | 0 |
| 1727900820 | 4.772 | -0.31 | -6.03 | 4.772 | 4.772 | 4.772 | 70 |
| 1727814360 | 5.078 | 0 | 0.00 | 5.078 | 5.078 | 5.078 | 0 |
| 1727727960 | 5.078 | 0 | 0.00 | 5.078 | 5.078 | 5.078 | 0 |
| 1727468760 | 5.078 | 0 | 0.00 | 5.078 | 5.078 | 5.078 | 0 |
| 1727382360 | 5.078 | 0.09 | 1.80 | 4.792 | 5.078 | 4.792 | 100 |
| 1727295960 | 4.988 | 0 | 0.00 | 4.988 | 4.988 | 4.988 | 0 |
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
