Premium
FibroGen Inc (1FG)
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 | -0.2894 | -42.5463099089 | 0.6802 | 0.6964 | 0.3728 | 17383 | 0.56320775 | DE |
| 4 | -0.0821 | -17.3609642631 | 0.4729 | 0.9594 | 0.3728 | 14738 | 0.60025557 | DE |
| 12 | 0.0408 | 11.6571428571 | 0.35 | 0.9594 | 0.3019 | 9651 | 0.54073876 | DE |
| 26 | 0.0608 | 18.4242424242 | 0.33 | 0.9594 | 0.272 | 7663 | 0.43944767 | DE |
| 52 | -1.4892 | -79.2127659574 | 1.88 | 2.52 | 0.272 | 6310 | 0.61560022 | DE |
| 156 | -0.5692 | -59.2916666667 | 0.96 | 2.7 | 0.272 | 8239 | 0.86547726 | DE |
| 260 | -0.5692 | -59.2916666667 | 0.96 | 2.7 | 0.272 | 8239 | 0.86547726 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740778020 | 0.4015 | -0.0581 | -12.64 | 0.3728 | 0.4015 | 0.3728 | 6699 |
| 1740691620 | 0.4596 | 0 | 0.00 | 0.4596 | 0.4596 | 0.4596 | 0 |
| 1740605220 | 0.4596 | -0.0368 | -7.41 | 0.4851 | 0.4851 | 0.4596 | 2450 |
| 1740518820 | 0.4964 | -0.0466 | -8.58 | 0.4 | 0.4964 | 0.3945 | 30544 |
| 1740432420 | 0.543 | -0.1122 | -17.12 | 0.5659999 | 0.5719999 | 0.543 | 9508 |
| 1740173220 | 0.6552 | -0.1416 | -17.77 | 0.6802 | 0.6964 | 0.6011999 | 27030 |
| 1740086820 | 0.7967999 | 0.2763999 | 53.11 | 0.9 | 0.9594 | 0.6408 | 49721 |
| 1740000420 | 0.5204 | -0.0304 | -5.52 | 0.5758 | 0.5758 | 0.5204 | 1545 |
| 1739914020 | 0.5507999 | 0 | 0.00 | 0.5507999 | 0.5507999 | 0.5507999 | 0 |
| 1739827620 | 0.5507999 | 0.0063999 | 1.18 | 0.5507999 | 0.5507999 | 0.5507999 | 3546 |
| 1739568420 | 0.5444 | 0.0652 | 13.61 | 0.5228 | 0.5444 | 0.5228 | 3000 |
| 1739482020 | 0.4792 | -0.0205 | -4.10 | 0.4792 | 0.4792 | 0.4792 | 1000 |
| 1739395620 | 0.4997 | 0 | 0.00 | 0.4997 | 0.4997 | 0.4997 | 0 |
| 1739309220 | 0.4997 | 0 | 0.00 | 0.4997 | 0.4997 | 0.4997 | 0 |
| 1739222820 | 0.4997 | 0 | 0.00 | 0.4997 | 0.4997 | 0.4997 | 0 |
| 1738963620 | 0.4997 | 0.0011 | 0.22 | 0.4612 | 0.4997 | 0.4612 | 2545 |
| 1738877220 | 0.4986 | 0.0196 | 4.09 | 0.4683 | 0.4999 | 0.4283 | 53500 |
| 1738790820 | 0.479 | 0.0061 | 1.29 | 0.479 | 0.479 | 0.479 | 400 |
| 1738704420 | 0.4729 | 0.0074 | 1.59 | 0.4729 | 0.4729 | 0.4729 | 6800 |
| 1738618020 | 0.4655 | 0 | 0.00 | 0.4655 | 0.4655 | 0.4655 | 0 |
| 1738358820 | 0.4655 | 0 | 0.00 | 0.4655 | 0.4655 | 0.4655 | 0 |
| 1738272420 | 0.4655 | 0 | 0.00 | 0.4655 | 0.4655 | 0.4655 | 0 |
| 1738186020 | 0.4655 | 0 | 0.00 | 0.4655 | 0.4655 | 0.4655 | 0 |
| 1738099620 | 0.4655 | -0.005 | -1.06 | 0.4655 | 0.4655 | 0.4655 | 100 |
| 1738013220 | 0.4705 | -0.0015 | -0.32 | 0.4705 | 0.4705 | 0.4705 | 1333 |
| 1737754020 | 0.472 | 0 | 0.00 | 0.472 | 0.472 | 0.472 | 0 |
| 1737667620 | 0.472 | 0.0229 | 5.10 | 0.4712 | 0.472 | 0.4712 | 1048 |
| 1737581220 | 0.4491 | -0.0494 | -9.91 | 0.5285999 | 0.5285999 | 0.4491 | 2800 |
| 1737494820 | 0.4985 | -0.0543 | -9.82 | 0.535 | 0.535 | 0.4985 | 3700 |
| 1737408420 | 0.5527999 | 0 | 0.00 | 0.5527999 | 0.5527999 | 0.5527999 | 0 |
| 1737149220 | 0.5527999 | 0.0045999 | 0.84 | 0.5338 | 0.5527999 | 0.5338 | 7500 |
| 1737062820 | 0.5482 | 0 | 0.00 | 0.5482 | 0.5482 | 0.5482 | 0 |
| 1736976420 | 0.5482 | -0.0544 | -9.03 | 0.5174 | 0.5484 | 0.5174 | 5065 |
| 1736890020 | 0.6026 | 0.0724 | 13.66 | 0.6082 | 0.6082 | 0.6026 | 1133 |
| 1736803620 | 0.5302 | -0.0674 | -11.28 | 0.5302 | 0.5302 | 0.5302 | 500 |
| 1736544420 | 0.5976 | -0.0916 | -13.29 | 0.6034 | 0.6034 | 0.5976 | 580 |
| 1736458020 | 0.6892 | 0.1104 | 19.07 | 0.7502 | 0.7502 | 0.6892 | 14850 |
| 1736371620 | 0.5788 | 0 | 0.00 | 0.5788 | 0.5788 | 0.5788 | 0 |
| 1736285220 | 0.5788 | -0.042 | -6.77 | 0.62 | 0.62 | 0.5788 | 860 |
| 1736198820 | 0.6208 | 0.1002001 | 19.25 | 0.5154 | 0.6208 | 0.5154 | 10020 |
| 1735939620 | 0.5205999 | 0 | 0.00 | 0.5205999 | 0.5205999 | 0.5205999 | 0 |
| 1735853220 | 0.5205999 | -0.0088 | -1.66 | 0.5294 | 0.5344 | 0.5122 | 2800 |
| 1735594020 | 0.5294 | -0.014 | -2.58 | 0.5294 | 0.5294 | 0.5294 | 1000 |
| 1735334820 | 0.5434 | 0.0997 | 22.47 | 0.5265999 | 0.5626 | 0.51 | 11815 |
| 1734989220 | 0.4437 | 0.1034 | 30.38 | 0.4018 | 0.4702 | 0.3755 | 61405 |
| 1734730020 | 0.3403 | 0 | 0.00 | 0.3403 | 0.3403 | 0.3403 | 0 |
| 1734643620 | 0.3403 | 0.0016 | 0.47 | 0.3403 | 0.3403 | 0.3403 | 1000 |
| 1734557220 | 0.3387 | 0.0138 | 4.25 | 0.3387 | 0.3387 | 0.3387 | 200 |
| 1734470820 | 0.3249 | 0.0149 | 4.81 | 0.3487 | 0.3487 | 0.3249 | 16143 |
| 1734384420 | 0.31 | -0.0031 | -0.99 | 0.3019 | 0.31 | 0.3019 | 4323 |
| 1734125220 | 0.3131 | -0.0087 | -2.70 | 0.3131 | 0.3131 | 0.3131 | 600 |
| 1734038820 | 0.3217999 | -0.0296 | -8.42 | 0.3305 | 0.3305 | 0.3217999 | 2110 |
| 1733952420 | 0.3514 | 0 | 0.00 | 0.3514 | 0.3514 | 0.3514 | 0 |
| 1733866020 | 0.3514 | 0 | 0.00 | 0.3514 | 0.3514 | 0.3514 | 0 |
| 1733779620 | 0.3514 | 0 | 0.00 | 0.3514 | 0.3514 | 0.3514 | 0 |
| 1733520420 | 0.3514 | -0.0484 | -12.11 | 0.35 | 0.3514 | 0.35 | 14610 |
| 1733434020 | 0.3998 | 0.023 | 6.10 | 0.3998 | 0.3998 | 0.3998 | 469 |
| 1733347620 | 0.3768 | -0.0403 | -9.66 | 0.3765 | 0.3768 | 0.3765 | 8800 |
| 1733261220 | 0.4171 | 0 | 0.00 | 0.4171 | 0.4171 | 0.4171 | 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
