Premium
FibroGen Inc (1FG)
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 | 0.0704 | 13.2980732905 | 0.5294 | 0.6208 | 0.5122 | 4560 | 0.59765086 | DE |
| 4 | 0.2693 | 81.482602118 | 0.3305 | 0.6208 | 0.3019 | 9356 | 0.44738699 | DE |
| 12 | 0.2429 | 68.0582796301 | 0.3569 | 0.6208 | 0.272 | 8382 | 0.36154814 | DE |
| 26 | -0.1976 | -24.7805367444 | 0.7974 | 1.2869999 | 0.272 | 6792 | 0.39195425 | DE |
| 52 | -0.1852 | -23.5923566879 | 0.785 | 2.7 | 0.272 | 7376 | 1.00988974 | DE |
| 156 | -0.3602 | -37.5208333333 | 0.96 | 2.7 | 0.272 | 8111 | 0.89545115 | DE |
| 260 | -0.3602 | -37.5208333333 | 0.96 | 2.7 | 0.272 | 8111 | 0.89545115 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1733174820 | 0.4171 | 0.0560001 | 15.51 | 0.4201 | 0.4201 | 0.3998 | 8875 |
| 1732915620 | 0.3610999 | 0 | 0.00 | 0.3610999 | 0.3610999 | 0.3610999 | 0 |
| 1732829220 | 0.3610999 | 0 | 0.00 | 0.3610999 | 0.3610999 | 0.3610999 | 0 |
| 1732742820 | 0.3610999 | -0.0176 | -4.65 | 0.3610999 | 0.3610999 | 0.3610999 | 2900 |
| 1732656420 | 0.3787 | 0.0291 | 8.32 | 0.3787 | 0.3787 | 0.3787 | 700 |
| 1732570020 | 0.3496 | -0.0204 | -5.51 | 0.3943 | 0.3943 | 0.3496 | 350 |
| 1732310820 | 0.37 | 0.03 | 8.82 | 0.37 | 0.37 | 0.37 | 4000 |
| 1732224420 | 0.34 | 0.0215 | 6.75 | 0.34 | 0.34 | 0.34 | 4455 |
| 1732138020 | 0.3185 | -0.0101 | -3.07 | 0.3185 | 0.3185 | 0.3185 | 2000 |
| 1732051620 | 0.3286 | 0.0169002 | 5.42 | 0.3286 | 0.3286 | 0.3286 | 25 |
| 1731965220 | 0.3116998 | -0.0081 | -2.53 | 0.3116998 | 0.3116998 | 0.3116998 | 4000 |
| 1731705960 | 0.3197999 | 0 | 0.00 | 0.3197999 | 0.3197999 | 0.3197999 | 0 |
| 1731619560 | 0.3197999 | -0.0052 | -1.60 | 0.3197999 | 0.3197999 | 0.3197999 | 1200 |
| 1731533160 | 0.325 | -0.0264 | -7.51 | 0.3664 | 0.3664 | 0.325 | 5000 |
| 1731446820 | 0.3514 | 0.0190001 | 5.72 | 0.323 | 0.3514 | 0.323 | 28385 |
| 1731360420 | 0.3323999 | 0.0422999 | 14.58 | 0.3059 | 0.3323999 | 0.3059 | 60 |
| 1731101220 | 0.2901 | -0.0087 | -2.91 | 0.2901 | 0.2901 | 0.2901 | 3000 |
| 1731014760 | 0.2988 | 0.0025 | 0.84 | 0.2988 | 0.2988 | 0.2988 | 10000 |
| 1730928360 | 0.2963 | 0.0033 | 1.13 | 0.3015 | 0.3015 | 0.28 | 47074 |
| 1730841960 | 0.293 | 0.0053 | 1.84 | 0.3023 | 0.3023 | 0.293 | 30250 |
| 1730755560 | 0.2877 | -0.0002 | -0.07 | 0.2942 | 0.2942 | 0.2877 | 12028 |
| 1730496360 | 0.2879 | 0.0089 | 3.19 | 0.2879 | 0.2879 | 0.2879 | 3500 |
| 1730409960 | 0.279 | -0.011 | -3.79 | 0.2908 | 0.2908 | 0.279 | 3500 |
| 1730323560 | 0.2899999 | 0.0038999 | 1.36 | 0.2899999 | 0.2899999 | 0.2899999 | 333 |
| 1730237160 | 0.2861 | 0.0013 | 0.46 | 0.272 | 0.2861 | 0.272 | 247 |
| 1730150760 | 0.2848 | -0.005 | -1.73 | 0.2808 | 0.2879998 | 0.2808 | 16287 |
| 1729888020 | 0.2898 | -0.0503 | -14.79 | 0.3 | 0.3 | 0.2837 | 9250 |
| 1729801560 | 0.3401 | 0 | 0.00 | 0.3401 | 0.3401 | 0.3401 | 0 |
| 1729715160 | 0.3401 | 0 | 0.00 | 0.3401 | 0.3401 | 0.3401 | 0 |
| 1729628760 | 0.3401 | -0.0349 | -9.31 | 0.3508 | 0.3508 | 0.3401 | 4480 |
| 1729542360 | 0.375 | 0.0085 | 2.32 | 0.3769 | 0.3769 | 0.375 | 11000 |
| 1729283160 | 0.3665 | 0.0096 | 2.69 | 0.3575999 | 0.3666 | 0.3575999 | 11350 |
| 1729196760 | 0.3569 | 0.0283 | 8.61 | 0.3569 | 0.3569 | 0.3569 | 14 |
| 1729110360 | 0.3286 | 0 | 0.00 | 0.3286 | 0.3286 | 0.3286 | 0 |
| 1729023960 | 0.3286 | 0.0181 | 5.83 | 0.3284 | 0.3286 | 0.3284 | 1300 |
| 1728937560 | 0.3105 | 0 | 0.00 | 0.3105 | 0.3105 | 0.3105 | 0 |
| 1728678360 | 0.3105 | 0 | 0.00 | 0.3105 | 0.3105 | 0.3105 | 0 |
| 1728591960 | 0.3105 | 0.0053 | 1.74 | 0.312 | 0.312 | 0.3105 | 1700 |
| 1728505560 | 0.3052 | 0.0057 | 1.90 | 0.3052 | 0.3052 | 0.3052 | 2500 |
| 1728419160 | 0.2995 | -0.0165 | -5.22 | 0.2982 | 0.2995 | 0.2772 | 12000 |
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
