Premium
10x Genomics Inc (1KJ)
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 | 0.79 | 5.54580554581 | 14.245 | 15.9 | 14.245 | 865 | 15.17427878 | DE |
| 4 | -1.71 | -10.2120035832 | 16.745 | 17.065 | 12.235 | 1276 | 13.86024715 | DE |
| 12 | -4.195 | -21.8148725949 | 19.23 | 21.5 | 12.235 | 1464 | 15.07176498 | DE |
| 26 | -4.965 | -24.825 | 20 | 22.15 | 12.235 | 1763 | 16.9443493 | DE |
| 52 | -26.745 | -64.0138822403 | 41.78 | 52.38 | 12.235 | 1060 | 19.19570098 | DE |
| 156 | -33.035 | -68.7226960682 | 48.07 | 52.38 | 12.235 | 875 | 19.50223327 | DE |
| 260 | -33.035 | -68.7226960682 | 48.07 | 52.38 | 12.235 | 875 | 19.50223327 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733261220 | 15 | -0.63 | -4.03 | 15.9 | 15.9 | 14.95 | 1375 |
| 1733174820 | 15.63 | 0.54 | 3.54 | 15.01 | 15.63 | 15.01 | 1315 |
| 1732915620 | 15.095 | 0.53 | 3.64 | 14.565 | 15.095 | 14.565 | 937 |
| 1732829220 | 14.565 | -0.24 | -1.59 | 14.91 | 14.91 | 14.565 | 101 |
| 1732742820 | 14.8 | 0.77 | 5.49 | 14.245 | 14.8 | 14.245 | 598 |
| 1732656420 | 14.03 | -0.3 | -2.09 | 14.375 | 14.375 | 13.865 | 642 |
| 1732570020 | 14.33 | 0.8 | 5.91 | 13.535 | 14.59 | 13.535 | 922 |
| 1732310820 | 13.53 | 0.71 | 5.54 | 12.92 | 13.53 | 12.92 | 3510 |
| 1732224420 | 12.82 | 0.16 | 1.26 | 12.6 | 12.82 | 12.6 | 2742 |
| 1732138020 | 12.66 | -0.03 | -0.24 | 13.07 | 13.07 | 12.66 | 1004 |
| 1732051620 | 12.69 | 0.07 | 0.55 | 12.65 | 12.7 | 12.235 | 786 |
| 1731965220 | 12.62 | -0.21 | -1.64 | 12.845 | 12.845 | 12.245 | 2092 |
| 1731705960 | 12.83 | -0.83 | -6.08 | 13.5 | 13.5 | 12.8 | 1711 |
| 1731619560 | 13.66 | -0.54 | -3.80 | 14.33 | 14.345 | 13.66 | 3213 |
| 1731533160 | 14.2 | -0.5 | -3.40 | 14.8 | 14.8 | 14.2 | 167 |
| 1731446820 | 14.7 | -0.25 | -1.67 | 14.73 | 15 | 14.66 | 1927 |
| 1731360420 | 14.95 | 0.31 | 2.08 | 14.665 | 14.95 | 14.665 | 44 |
| 1731101220 | 14.645 | -0.5 | -3.30 | 15.24 | 15.24 | 14.53 | 1143 |
| 1731014760 | 15.145 | -0.46 | -2.95 | 15.685 | 15.685 | 14.99 | 160 |
| 1730928360 | 15.605 | -0.2 | -1.23 | 16.745 | 17.065 | 15.575 | 1222 |
| 1730841960 | 15.8 | 0.61 | 4.02 | 15.645 | 15.8 | 15.18 | 2501 |
| 1730755560 | 15.19 | 0.28 | 1.84 | 14.755 | 15.525 | 14.655 | 1371 |
| 1730496360 | 14.915 | 0.09 | 0.64 | 14.855 | 14.93 | 14.735 | 1266 |
| 1730409960 | 14.82 | -0.33 | -2.15 | 15.11 | 15.11 | 14.82 | 426 |
| 1730323560 | 15.145 | 1.75 | 13.06 | 13.455 | 15.42 | 13.455 | 3056 |
| 1730237160 | 13.395 | -1.22 | -8.35 | 14.73 | 14.73 | 13.34 | 2368 |
| 1730150760 | 14.615 | 0.27 | 1.85 | 14.625 | 14.625 | 13.955 | 1511 |
| 1729888020 | 14.35 | 0.08 | 0.60 | 14.38 | 14.4 | 14.35 | 158 |
| 1729801560 | 14.265 | 0.57 | 4.12 | 13.765 | 14.295 | 13.765 | 1600 |
| 1729715160 | 13.7 | -0.25 | -1.79 | 13.79 | 14.205 | 13.7 | 427 |
| 1729628760 | 13.95 | -0.33 | -2.31 | 14.1 | 14.1 | 13.93 | 470 |
| 1729542360 | 14.28 | 0.1 | 0.71 | 14 | 14.29 | 14 | 302 |
| 1729283160 | 14.18 | 0.48 | 3.50 | 13.995 | 14.18 | 13.655 | 3490 |
| 1729196760 | 13.7 | -0.75 | -5.19 | 14.725 | 14.725 | 13.7 | 1516 |
| 1729110360 | 14.45 | -0.33 | -2.23 | 14.915 | 14.93 | 14.365 | 1452 |
| 1729023960 | 14.78 | 0.15 | 1.06 | 14.725 | 15.17 | 14.725 | 491 |
| 1728937620 | 14.625 | -0.33 | -2.17 | 15.06 | 15.06 | 14.405 | 1360 |
| 1728678360 | 14.95 | 0.47 | 3.25 | 14.695 | 15.2 | 14.23 | 5085 |
| 1728591960 | 14.48 | -3.89 | -21.18 | 14 | 15.195 | 12.845 | 20690 |
| 1728505560 | 18.37 | -0.15 | -0.84 | 18.045 | 18.37 | 18.045 | 176 |
| 1728419160 | 18.524999 | 0.56 | 3.15 | 18.079999 | 18.524999 | 18.079999 | 251 |
| 1728332760 | 17.96 | -0.31 | -1.67 | 18.51 | 18.51 | 17.704999 | 559 |
| 1728073560 | 18.265 | 0.26 | 1.44 | 18.3 | 18.41 | 18.045 | 1179 |
| 1727987220 | 18.005 | 0.06 | 0.36 | 17.95 | 18.005 | 17.95 | 370 |
| 1727900820 | 17.94 | -1.46 | -7.53 | 18.925 | 19.5 | 17.94 | 895 |
| 1727814420 | 19.399999 | -0.9 | -4.43 | 20.559999 | 20.559999 | 19.375 | 613 |
| 1727728020 | 20.3 | -0.09 | -0.44 | 19.995 | 20.3 | 19.995 | 118 |
| 1727468760 | 20.39 | 0.43 | 2.13 | 19.695 | 20.39 | 19.695 | 315 |
| 1727382360 | 19.965 | 0.65 | 3.34 | 18.84 | 19.965 | 18.79 | 1787 |
| 1727295960 | 19.32 | -0.97 | -4.78 | 20.01 | 20.02 | 19.32 | 421 |
| 1727209560 | 20.29 | 0.22 | 1.10 | 19.68 | 20.29 | 19.68 | 431 |
| 1727123160 | 20.07 | 0.11 | 0.55 | 20.649999 | 20.68 | 19.6 | 892 |
| 1726864020 | 19.96 | -1.31 | -6.16 | 20.7 | 21.05 | 19.899999 | 1556 |
| 1726777560 | 21.27 | 1.05 | 5.19 | 20.25 | 21.5 | 20.25 | 196 |
| 1726691220 | 20.22 | 1 | 5.20 | 19.565 | 20.48 | 19.535 | 1003 |
| 1726604760 | 19.22 | -0.3 | -1.51 | 19.3 | 19.565 | 19.22 | 335 |
| 1726518420 | 19.515 | -0.79 | -3.87 | 20.42 | 20.45 | 19.489999 | 495 |
| 1726259160 | 20.3 | -0.24 | -1.17 | 20.93 | 20.93 | 20.3 | 54 |
| 1726172760 | 20.54 | 0.7 | 3.53 | 19.809999 | 20.57 | 19.7 | 332 |
| 1726086360 | 19.84 | 0.61 | 3.17 | 19.23 | 19.855 | 19.03 | 796 |
| 1725999960 | 19.23 | -0.87 | -4.33 | 19.445 | 19.47 | 19.23 | 297 |
| 1725913620 | 20.1 | 0.46 | 2.32 | 19.204999 | 20.2 | 19.204999 | 576 |
| 1725654360 | 19.645 | -1.16 | -5.55 | 20.73 | 20.73 | 19.16 | 1677 |
| 1725567960 | 20.8 | -0.05 | -0.24 | 20.329999 | 20.8 | 20.329999 | 239 |
| 1725481560 | 20.85 | -0.47 | -2.20 | 20.84 | 20.85 | 20.84 | 180 |
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
