Premium
Adicet Bio Inc (1IJA)
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 | -0.1630001 | -12.2833534288 | 1.327 | 1.327 | 1.091 | 198 | 1.32039241 | DE |
| 4 | -0.1160001 | -9.0625078125 | 1.28 | 1.446 | 1.091 | 2149 | 1.32084946 | DE |
| 12 | -0.1530001 | -11.6173196659 | 1.317 | 1.446 | 1.091 | 1595 | 1.30213859 | DE |
| 26 | -0.4110001 | -26.0952444444 | 1.575 | 1.596 | 0.922 | 1696 | 1.27461717 | DE |
| 52 | -0.0700001 | -5.67261750405 | 1.234 | 3.446 | 0.922 | 1914 | 1.76136367 | DE |
| 156 | -0.7625001 | -39.5795535946 | 1.9265 | 3.446 | 0.922 | 1727 | 1.7371562 | DE |
| 260 | -0.7625001 | -39.5795535946 | 1.9265 | 3.446 | 0.922 | 1727 | 1.7371562 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1730755560 | 1.137 | -0.05 | -3.81 | 1.091 | 1.212 | 1.091 | 5406 |
| 1730496360 | 1.182 | -0.15 | -10.93 | 1.2809999 | 1.2809999 | 1.182 | 18 |
| 1730409960 | 1.327 | 0 | 0.00 | 1.327 | 1.327 | 1.327 | 0 |
| 1730323560 | 1.327 | -0.12 | -8.23 | 1.327 | 1.327 | 1.327 | 377 |
| 1730233560 | 1.446 | 0 | 0.00 | 1.446 | 1.446 | 1.446 | 0 |
| 1730147160 | 1.446 | 0 | 0.00 | 1.446 | 1.446 | 1.446 | 0 |
| 1729887960 | 1.446 | 0 | 0.00 | 1.446 | 1.446 | 1.446 | 0 |
| 1729801560 | 1.446 | 0 | 0.00 | 1.446 | 1.446 | 1.446 | 0 |
| 1729715160 | 1.446 | 0 | 0.00 | 1.446 | 1.446 | 1.446 | 0 |
| 1729628760 | 1.446 | 0.06 | 4.40 | 1.395 | 1.446 | 1.395 | 585 |
| 1729542360 | 1.385 | 0.08 | 6.46 | 1.385 | 1.385 | 1.385 | 365 |
| 1729283160 | 1.301 | -0.05 | -3.70 | 1.301 | 1.301 | 1.301 | 330 |
| 1729196760 | 1.351 | 0 | 0.00 | 1.351 | 1.351 | 1.351 | 0 |
| 1729110360 | 1.351 | 0.1 | 7.56 | 1.339 | 1.351 | 1.339 | 10714 |
| 1729024020 | 1.256 | 0 | 0.00 | 1.256 | 1.256 | 1.256 | 0 |
| 1728937620 | 1.256 | -0.06 | -4.56 | 1.292 | 1.292 | 1.256 | 6000 |
| 1728678360 | 1.316 | -0 | -0.30 | 1.316 | 1.316 | 1.316 | 500 |
| 1728591960 | 1.32 | 0 | 0.00 | 1.32 | 1.32 | 1.32 | 0 |
| 1728505560 | 1.32 | 0.1 | 7.84 | 1.321 | 1.321 | 1.32 | 2400 |
| 1728419160 | 1.224 | 0 | 0.00 | 1.224 | 1.224 | 1.224 | 0 |
| 1728332760 | 1.224 | -0.1 | -7.55 | 1.28 | 1.28 | 1.224 | 200 |
| 1728073560 | 1.324 | 0.02 | 1.69 | 1.324 | 1.324 | 1.324 | 85 |
| 1727987220 | 1.302 | 0 | 0.00 | 1.302 | 1.302 | 1.302 | 0 |
| 1727900820 | 1.302 | 0 | 0.00 | 1.302 | 1.302 | 1.302 | 0 |
| 1727814420 | 1.302 | 0.09 | 7.43 | 1.357 | 1.357 | 1.235 | 119 |
| 1727727960 | 1.212 | 0 | 0.00 | 1.212 | 1.212 | 1.212 | 0 |
| 1727468760 | 1.212 | 0 | 0.00 | 1.212 | 1.212 | 1.212 | 0 |
| 1727382360 | 1.212 | -0.03 | -2.49 | 1.212 | 1.212 | 1.212 | 8000 |
| 1727295960 | 1.243 | 0 | 0.00 | 1.243 | 1.243 | 1.243 | 0 |
| 1727209560 | 1.243 | 0 | 0.00 | 1.243 | 1.243 | 1.243 | 0 |
| 1727123160 | 1.243 | 0 | 0.00 | 1.243 | 1.243 | 1.243 | 0 |
| 1726863960 | 1.243 | 0 | 0.00 | 1.243 | 1.243 | 1.243 | 0 |
| 1726777560 | 1.243 | 0 | 0.00 | 1.243 | 1.243 | 1.243 | 0 |
| 1726691160 | 1.243 | 0 | 0.00 | 1.243 | 1.243 | 1.243 | 0 |
| 1726604760 | 1.243 | 0 | 0.00 | 1.243 | 1.243 | 1.243 | 0 |
| 1726518360 | 1.243 | 0 | 0.00 | 1.243 | 1.243 | 1.243 | 0 |
| 1726259160 | 1.243 | 0 | 0.00 | 1.243 | 1.243 | 1.243 | 0 |
| 1726172760 | 1.243 | -0.11 | -7.93 | 1.293 | 1.293 | 1.243 | 2000 |
| 1726086360 | 1.35 | 0 | 0.00 | 1.35 | 1.35 | 1.35 | 0 |
| 1725999960 | 1.35 | 0 | 0.00 | 1.35 | 1.35 | 1.35 | 0 |
| 1725913560 | 1.35 | 0 | 0.00 | 1.35 | 1.35 | 1.35 | 0 |
| 1725654360 | 1.35 | 0 | 0.00 | 1.35 | 1.35 | 1.35 | 0 |
| 1725567960 | 1.35 | 0.1 | 7.57 | 1.299 | 1.35 | 1.299 | 1300 |
| 1725481560 | 1.2549999 | 0 | 0.00 | 1.2549999 | 1.2549999 | 1.2549999 | 0 |
| 1725395160 | 1.2549999 | 0 | 0.08 | 1.2549999 | 1.2549999 | 1.2549999 | 1 |
| 1725308760 | 1.254 | -0.15 | -10.49 | 1.381 | 1.381 | 1.254 | 17 |
| 1725049560 | 1.401 | 0.11 | 8.19 | 1.401 | 1.401 | 1.401 | 500 |
| 1724963160 | 1.295 | 0 | 0.00 | 1.295 | 1.295 | 1.295 | 0 |
| 1724876760 | 1.295 | -0.01 | -0.38 | 1.295 | 1.295 | 1.295 | 578 |
| 1724790420 | 1.3 | -0.11 | -8.06 | 1.3 | 1.3 | 1.3 | 1000 |
| 1724704020 | 1.414 | 0 | 0.00 | 1.414 | 1.414 | 1.414 | 0 |
| 1724444820 | 1.414 | 0.06 | 4.20 | 1.414 | 1.414 | 1.414 | 500 |
| 1724358360 | 1.357 | 0 | 0.00 | 1.357 | 1.357 | 1.357 | 0 |
| 1724271960 | 1.357 | 0 | 0.00 | 1.357 | 1.357 | 1.357 | 0 |
| 1724185560 | 1.357 | -0.07 | -5.17 | 1.357 | 1.357 | 1.357 | 1500 |
| 1724099220 | 1.431 | 0.07 | 5.30 | 1.426 | 1.431 | 1.426 | 590 |
| 1723840020 | 1.359 | 0 | 0.00 | 1.359 | 1.359 | 1.359 | 0 |
| 1723753620 | 1.359 | 0.04 | 3.19 | 1.349 | 1.359 | 1.349 | 2000 |
| 1723667160 | 1.317 | 0.1 | 7.95 | 1.317 | 1.317 | 1.317 | 200 |
| 1723580760 | 1.22 | 0 | 0.00 | 1.22 | 1.22 | 1.22 | 0 |
| 1723494360 | 1.22 | 0 | 0.00 | 1.22 | 1.22 | 1.22 | 0 |
| 1723235160 | 1.22 | 0 | 0.00 | 1.22 | 1.22 | 1.22 | 0 |
| 1723148760 | 1.22 | 0 | 0.00 | 1.22 | 1.22 | 1.22 | 0 |
| 1723062360 | 1.22 | 0 | 0.00 | 1.22 | 1.22 | 1.22 | 0 |
| 1722975960 | 1.22 | -0.01 | -0.97 | 1.226 | 1.226 | 1.22 | 1000 |
| 1722889620 | 1.232 | -0.09 | -7.02 | 1.211 | 1.232 | 1.211 | 1350 |
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
