Premium
Aldeyra Therapeutics Inc (137)
TG
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 | 0.502 | 8.82559774965 | 5.688 | 6.204 | 5.582 | 1648 | 5.86230541 | DE |
| 4 | 1.4650001 | 31.0052937779 | 4.7249999 | 6.204 | 4.583 | 1616 | 5.40227641 | DE |
| 12 | 1.5340001 | 32.9467382506 | 4.6559999 | 6.204 | 4.509 | 3084 | 4.85505938 | DE |
| 26 | 1.886 | 43.8197026022 | 4.304 | 6.204 | 3.93 | 3148 | 4.97725694 | DE |
| 52 | 3.126 | 102.023498695 | 3.064 | 6.204 | 2.4 | 3240 | 4.31486068 | DE |
| 156 | -0.825 | -11.760513186 | 7.015 | 7.085 | 1.375 | 3998 | 3.47610498 | DE |
| 260 | -0.825 | -11.760513186 | 7.015 | 7.085 | 1.375 | 3998 | 3.47610498 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739568420 | 6.204 | 0.12 | 1.91 | 6.204 | 6.204 | 6.204 | 200 |
| 1739482020 | 6.088 | 0.28 | 4.78 | 5.72 | 6.088 | 5.72 | 682 |
| 1739395620 | 5.8099999 | 0.06 | 1.11 | 5.7939999 | 5.8099999 | 5.764 | 1614 |
| 1739309220 | 5.746 | -0.26 | -4.27 | 5.686 | 5.746 | 5.582 | 399 |
| 1739222820 | 6.002 | 0.3 | 5.19 | 5.842 | 6.03 | 5.84 | 2849 |
| 1738963620 | 5.706 | 0.01 | 0.14 | 5.688 | 5.7699999 | 5.688 | 2694 |
| 1738877220 | 5.698 | 0.41 | 7.79 | 5.586 | 5.7859999 | 5.586 | 3668 |
| 1738790820 | 5.2859999 | 0.22 | 4.30 | 5.2859999 | 5.2859999 | 5.2859999 | 1000 |
| 1738704420 | 5.0679999 | 0.07 | 1.48 | 5.0679999 | 5.0679999 | 5.0679999 | 1000 |
| 1738618020 | 4.994 | -0.23 | -4.37 | 4.994 | 4.994 | 4.994 | 2 |
| 1738358820 | 5.222 | 0 | 0.00 | 5.222 | 5.222 | 5.222 | 0 |
| 1738272420 | 5.222 | 0.31 | 6.40 | 5.026 | 5.222 | 5.026 | 7574 |
| 1738186020 | 4.908 | -0.09 | -1.84 | 4.94 | 4.94 | 4.908 | 240 |
| 1738099620 | 5 | 0.28 | 5.98 | 4.8 | 5 | 4.8 | 114 |
| 1738013220 | 4.718 | 0 | 0.00 | 4.718 | 4.718 | 4.718 | 0 |
| 1737754020 | 4.718 | 0.1 | 2.19 | 4.829 | 4.861 | 4.718 | 2894 |
| 1737667620 | 4.617 | 0 | 0.00 | 4.617 | 4.617 | 4.617 | 0 |
| 1737581220 | 4.617 | -0.01 | -0.17 | 4.628 | 4.628 | 4.617 | 168 |
| 1737494820 | 4.625 | 0.04 | 0.92 | 4.744 | 4.744 | 4.625 | 230 |
| 1737408420 | 4.583 | 0 | 0.00 | 4.583 | 4.583 | 4.583 | 0 |
| 1737149220 | 4.583 | -0.16 | -3.33 | 4.7249999 | 4.7249999 | 4.583 | 735 |
| 1737062820 | 4.7409999 | -0.04 | -0.82 | 4.812 | 4.812 | 4.7409999 | 26 |
| 1736976420 | 4.78 | 0.18 | 3.91 | 4.6319999 | 4.78 | 4.6319999 | 311 |
| 1736890020 | 4.5999999 | -0.03 | -0.69 | 4.594 | 4.5999999 | 4.594 | 237 |
| 1736803620 | 4.6319999 | -0.4 | -7.95 | 4.742 | 4.742 | 4.621 | 1130 |
| 1736544420 | 5.032 | 0.13 | 2.55 | 5.032 | 5.032 | 5.032 | 10 |
| 1736458020 | 4.907 | 0 | 0.00 | 4.907 | 4.907 | 4.907 | 0 |
| 1736371620 | 4.907 | 0 | 0.00 | 4.907 | 4.907 | 4.907 | 0 |
| 1736285220 | 4.907 | -0.26 | -5.01 | 5.136 | 5.1479999 | 4.907 | 1954 |
| 1736198820 | 5.166 | -0.16 | -2.97 | 5.328 | 5.328 | 5.1559999 | 5672 |
| 1735939620 | 5.324 | 0.34 | 6.74 | 5.178 | 5.324 | 5.178 | 3100 |
| 1735853220 | 4.988 | 0.12 | 2.53 | 4.93 | 5.0199999 | 4.93 | 3855 |
| 1735594020 | 4.865 | 0.19 | 4.00 | 4.865 | 4.865 | 4.865 | 642 |
| 1735334820 | 4.678 | 0.08 | 1.65 | 4.867 | 5.5 | 4.678 | 60958 |
| 1734989220 | 4.602 | 0.02 | 0.35 | 4.621 | 4.621 | 4.602 | 200 |
| 1734730020 | 4.586 | -0.11 | -2.24 | 4.586 | 4.586 | 4.586 | 475 |
| 1734643620 | 4.691 | -0.32 | -6.33 | 4.691 | 4.691 | 4.691 | 200 |
| 1734557220 | 5.008 | 0.03 | 0.56 | 5.01 | 5.016 | 5.008 | 670 |
| 1734470820 | 4.98 | 0.38 | 8.24 | 4.737 | 4.98 | 4.737 | 250 |
| 1734384420 | 4.601 | -0.11 | -2.42 | 4.601 | 4.601 | 4.57 | 2353 |
| 1734125220 | 4.715 | -0.03 | -0.59 | 4.859 | 4.86 | 4.715 | 436 |
| 1734038820 | 4.743 | -0.26 | -5.25 | 4.9909999 | 4.9909999 | 4.743 | 900 |
| 1733952420 | 5.006 | -0.11 | -2.19 | 5.006 | 5.006 | 5.006 | 60 |
| 1733866020 | 5.118 | 0.25 | 5.11 | 5.032 | 5.118 | 4.843 | 951 |
| 1733779620 | 4.869 | 0.04 | 0.77 | 5.014 | 5.014 | 4.869 | 109 |
| 1733520420 | 4.832 | 0 | 0.00 | 4.832 | 4.832 | 4.832 | 0 |
| 1733434020 | 4.832 | 0.15 | 3.23 | 4.839 | 4.839 | 4.832 | 784 |
| 1733347620 | 4.681 | 0.13 | 2.88 | 4.524 | 4.681 | 4.524 | 1250 |
| 1733261220 | 4.55 | -0.05 | -1.07 | 4.647 | 4.647 | 4.509 | 6535 |
| 1733174820 | 4.599 | -0.13 | -2.81 | 4.7009999 | 4.7009999 | 4.599 | 8184 |
| 1732915620 | 4.732 | 0 | 0.00 | 4.732 | 4.732 | 4.732 | 0 |
| 1732829220 | 4.732 | -0.01 | -0.17 | 4.732 | 4.732 | 4.732 | 10 |
| 1732742820 | 4.74 | 0 | 0.00 | 4.74 | 4.74 | 4.74 | 0 |
| 1732656420 | 4.74 | 0 | 0.00 | 4.74 | 4.74 | 4.74 | 0 |
| 1732570020 | 4.74 | 0.06 | 1.28 | 4.702 | 4.74 | 4.61 | 1374 |
| 1732310820 | 4.68 | 0 | 0.00 | 4.6559999 | 4.792 | 4.612 | 10279 |
| 1732224420 | 4.68 | 0.17 | 3.77 | 4.48 | 4.68 | 4.48 | 3101 |
| 1732138020 | 4.51 | 0.01 | 0.22 | 4.5999999 | 4.638 | 4.51 | 445 |
| 1732051620 | 4.5 | 0.04 | 0.99 | 4.487 | 4.501 | 4.487 | 1392 |
| 1731965220 | 4.456 | 0.47 | 11.85 | 4.299 | 4.801 | 4.15 | 5667 |
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
