Premium
Xeris Biopharma Holdings Inc (2B30)
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 | -0.078 | -2.10924824229 | 3.698 | 3.876 | 3.552 | 1001 | 3.58057328 | DE |
| 4 | -1.378 | -27.5710284114 | 4.998 | 5.52 | 3.49 | 5952 | 4.66291762 | DE |
| 12 | 0.03 | 0.8356545961 | 3.59 | 5.52 | 3.428 | 5018 | 4.21993376 | DE |
| 26 | 0.898 | 32.9904481999 | 2.722 | 5.52 | 2.72 | 6704 | 3.55689705 | DE |
| 52 | 1.96 | 118.072289157 | 1.66 | 5.52 | 1.575 | 9923 | 2.7506944 | DE |
| 156 | 1.38 | 61.6071428571 | 2.24 | 5.52 | 1.36 | 10368 | 2.5952259 | DE |
| 260 | 1.38 | 61.6071428571 | 2.24 | 5.52 | 1.36 | 10368 | 2.5952259 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1744921620 | 3.552 | 0 | 0.00 | 3.552 | 3.552 | 3.552 | 0 |
| 1744835220 | 3.552 | -0.32 | -8.36 | 3.66 | 3.66 | 3.552 | 563 |
| 1744748820 | 3.876 | 0.16 | 4.25 | 3.736 | 3.876 | 3.736 | 200 |
| 1744662420 | 3.718 | 0.16 | 4.44 | 3.718 | 3.718 | 3.718 | 150 |
| 1744403220 | 3.56 | 0 | 0.00 | 3.56 | 3.56 | 3.56 | 0 |
| 1744316820 | 3.56 | 0.07 | 2.01 | 3.698 | 3.698 | 3.56 | 3092 |
| 1744230420 | 3.49 | -0.64 | -15.50 | 3.8 | 3.8 | 3.49 | 7400 |
| 1744144020 | 4.13 | 0.14 | 3.46 | 4.13 | 4.168 | 4.13 | 22044 |
| 1744057620 | 3.992 | -0.04 | -0.89 | 3.698 | 3.992 | 3.628 | 4485 |
| 1743798420 | 4.0279999 | -0.37 | -8.45 | 4.202 | 4.202 | 4.0279999 | 892 |
| 1743712020 | 4.4 | 0 | 0.00 | 4.4 | 4.4 | 4.4 | 0 |
| 1743625620 | 4.4 | -0.19 | -4.14 | 4.596 | 4.596 | 4.4 | 2720 |
| 1743539220 | 4.59 | -0.43 | -8.57 | 4.798 | 4.798 | 4.59 | 706 |
| 1743452820 | 5.0199999 | -0.09 | -1.76 | 5.2 | 5.2 | 4.9 | 2687 |
| 1743197220 | 5.11 | -0.18 | -3.40 | 5.195 | 5.195 | 5.09 | 1281 |
| 1743110820 | 5.29 | -0.02 | -0.38 | 5.2649999 | 5.36 | 5.205 | 1680 |
| 1743024420 | 5.3099999 | -0.12 | -2.21 | 5.49 | 5.515 | 5.2249999 | 9398 |
| 1742938020 | 5.43 | 0 | 0.00 | 5.43 | 5.43 | 5.43 | 0 |
| 1742851620 | 5.43 | 0.11 | 1.97 | 5.5199999 | 5.5199999 | 5.325 | 1360 |
| 1742592420 | 5.325 | 0.3 | 5.86 | 4.9139999 | 5.325 | 4.9139999 | 12821 |
| 1742506020 | 5.03 | -0.01 | -0.10 | 4.998 | 5.03 | 4.95 | 29708 |
| 1742419620 | 5.035 | 0.42 | 8.98 | 5.035 | 5.035 | 5.035 | 300 |
| 1742333220 | 4.62 | 0.07 | 1.54 | 4.62 | 4.62 | 4.62 | 60 |
| 1742246820 | 4.55 | 0.05 | 1.07 | 4.484 | 4.604 | 4.44 | 3304 |
| 1741987620 | 4.502 | 0.4 | 9.75 | 4.502 | 4.502 | 4.502 | 450 |
| 1741901220 | 4.102 | 0 | 0.00 | 4.102 | 4.102 | 4.102 | 0 |
| 1741814820 | 4.102 | 0.07 | 1.69 | 4.006 | 4.102 | 4.006 | 800 |
| 1741728420 | 4.034 | 0.12 | 2.96 | 4.134 | 4.134 | 4.034 | 160 |
| 1741642020 | 3.918 | -0.08 | -2.10 | 3.918 | 3.918 | 3.918 | 1300 |
| 1741382820 | 4.002 | 0.14 | 3.57 | 3.644 | 4.002 | 3.644 | 420 |
| 1741296420 | 3.864 | 0.41 | 11.94 | 3.6 | 4.0999999 | 3.6 | 30377 |
| 1741210020 | 3.452 | -0.02 | -0.58 | 3.452 | 3.452 | 3.452 | 1000 |
| 1741123620 | 3.472 | -0.13 | -3.66 | 3.472 | 3.472 | 3.472 | 2056 |
| 1741037220 | 3.604 | -0.05 | -1.37 | 3.604 | 3.604 | 3.604 | 200 |
| 1740778020 | 3.654 | 0.23 | 6.59 | 3.654 | 3.654 | 3.654 | 343 |
| 1740691620 | 3.428 | 0 | 0.00 | 3.428 | 3.428 | 3.428 | 0 |
| 1740605220 | 3.428 | 0 | 0.00 | 3.428 | 3.428 | 3.428 | 0 |
| 1740518820 | 3.428 | -0.27 | -7.35 | 3.428 | 3.428 | 3.428 | 44 |
| 1740432420 | 3.7 | 0 | 0.00 | 3.7 | 3.7 | 3.7 | 0 |
| 1740173220 | 3.7 | -0.11 | -2.89 | 3.7 | 3.7 | 3.7 | 1540 |
| 1740086820 | 3.81 | 0.13 | 3.48 | 3.84 | 3.84 | 3.81 | 25325 |
| 1740000420 | 3.682 | 0 | 0.00 | 3.682 | 3.682 | 3.682 | 0 |
| 1739914020 | 3.682 | 0.21 | 6.17 | 3.6 | 3.682 | 3.6 | 29691 |
| 1739827620 | 3.468 | 0 | 0.00 | 3.468 | 3.468 | 3.468 | 0 |
| 1739568420 | 3.468 | 0 | 0.12 | 3.468 | 3.468 | 3.468 | 6 |
| 1739482020 | 3.464 | 0 | 0.00 | 3.464 | 3.464 | 3.464 | 0 |
| 1739395620 | 3.464 | 0.01 | 0.41 | 3.464 | 3.464 | 3.464 | 90 |
| 1739309220 | 3.45 | 0 | 0.00 | 3.45 | 3.45 | 3.45 | 0 |
| 1739222820 | 3.45 | 0 | 0.00 | 3.45 | 3.45 | 3.45 | 0 |
| 1738963620 | 3.45 | -0.07 | -1.99 | 3.45 | 3.45 | 3.45 | 78 |
| 1738877220 | 3.52 | -0.01 | -0.28 | 3.52 | 3.52 | 3.52 | 2002 |
| 1738790820 | 3.53 | 0.04 | 1.15 | 3.53 | 3.53 | 3.53 | 2000 |
| 1738704420 | 3.49 | 0 | 0.00 | 3.49 | 3.49 | 3.49 | 0 |
| 1738618020 | 3.49 | -0.08 | -2.19 | 3.486 | 3.49 | 3.486 | 2622 |
| 1738358820 | 3.568 | 0.42 | 13.27 | 3.59 | 3.59 | 3.568 | 384 |
| 1738272420 | 3.15 | 0 | 0.00 | 3.15 | 3.15 | 3.15 | 0 |
| 1738186020 | 3.15 | 0 | 0.00 | 3.15 | 3.15 | 3.15 | 0 |
| 1738099620 | 3.15 | 0 | 0.00 | 3.15 | 3.15 | 3.15 | 0 |
| 1738013220 | 3.15 | 0 | 0.00 | 3.15 | 3.15 | 3.15 | 0 |
| 1737754020 | 3.15 | 0 | 0.00 | 3.15 | 3.15 | 3.15 | 0 |
| 1737667620 | 3.15 | 0 | 0.00 | 3.15 | 3.15 | 3.15 | 0 |
| 1737581220 | 3.15 | 0 | 0.00 | 3.15 | 3.15 | 3.15 | 0 |
| 1737494820 | 3.15 | 0.06 | 2.01 | 3.15 | 3.15 | 3.15 | 101 |
| 1737352800 | 3.088 | 0 | 0.00 | 3.088 | 3.088 | 3.088 | 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
