Premium
Spero Therapeutics Inc (2HA)
TG
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.042 | -2.23761321257 | 1.877 | 1.936 | 1.81 | 537 | 1.91295626 | DE |
| 4 | -0.4849999 | -20.9051690045 | 2.3199999 | 2.58 | 1.777 | 22908 | 1.98878362 | DE |
| 12 | -0.545 | -22.8991596639 | 2.38 | 2.614 | 1.777 | 14617 | 2.13337137 | DE |
| 26 | -0.39 | -17.5280898876 | 2.225 | 2.614 | 1.65 | 8274 | 2.11558281 | DE |
| 52 | -0.745 | -28.8759689922 | 2.58 | 2.614 | 1.58 | 7552 | 2.05460354 | DE |
| 156 | 0.492 | 36.6344005957 | 1.343 | 2.715 | 0.4765 | 13224 | 1.55950865 | DE |
| 260 | 0.492 | 36.6344005957 | 1.343 | 2.715 | 0.4765 | 13224 | 1.55950865 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783715100 | 1.81 | -0.09 | -4.54 | 1.81 | 1.81 | 1.81 | 5460 |
| 1783628700 | 1.896 | 0 | 0.00 | 1.896 | 1.896 | 1.896 | 0 |
| 1783542300 | 1.896 | -0.04 | -2.07 | 1.896 | 1.896 | 1.896 | 130 |
| 1783455900 | 1.936 | 0.05 | 2.54 | 1.936 | 1.936 | 1.936 | 1100 |
| 1783369500 | 1.888 | 0.01 | 0.59 | 1.874 | 1.888 | 1.874 | 900 |
| 1783110300 | 1.877 | -0.05 | -2.44 | 1.877 | 1.877 | 1.877 | 19 |
| 1783023900 | 1.924 | -0.01 | -0.41 | 1.912 | 1.924 | 1.912 | 1214 |
| 1782937500 | 1.932 | -0.04 | -2.03 | 1.97 | 1.97 | 1.932 | 3500 |
| 1782851100 | 1.972 | -0 | -0.20 | 1.946 | 2.04 | 1.943 | 7413 |
| 1782764700 | 1.976 | -0.01 | -0.60 | 1.981 | 2 | 1.962 | 11550 |
| 1782505500 | 1.988 | 0.17 | 9.23 | 1.8 | 1.988 | 1.8 | 19701 |
| 1782419100 | 1.82 | -0.04 | -2.10 | 1.864 | 1.864 | 1.777 | 4238 |
| 1782332700 | 1.859 | -0.08 | -4.32 | 1.859 | 1.859 | 1.859 | 1000 |
| 1782246300 | 1.943 | -0.02 | -0.87 | 1.857 | 1.943 | 1.857 | 3750 |
| 1782159900 | 1.96 | 0.01 | 0.41 | 1.948 | 1.987 | 1.908 | 120407 |
| 1781900700 | 1.952 | 0 | 0.15 | 1.952 | 1.952 | 1.952 | 145 |
| 1781814300 | 1.949 | 0.08 | 4.17 | 2.282 | 2.2999999 | 1.9 | 157807 |
| 1781727900 | 1.871 | -0.71 | -27.48 | 2.548 | 2.5499999 | 1.831 | 59690 |
| 1781641500 | 2.58 | 0.08 | 3.28 | 2.474 | 2.58 | 2.474 | 5067 |
| 1781555100 | 2.498 | 0.11 | 4.61 | 2.5299999 | 2.5579999 | 2.468 | 4663 |
| 1781295900 | 2.388 | -0 | -0.17 | 2.3199999 | 2.388 | 2.31 | 32950 |
| 1781209500 | 2.392 | 0.19 | 8.73 | 2.374 | 2.392 | 2.322 | 14520 |
| 1781123100 | 2.2 | -0.04 | -1.70 | 2.2 | 2.2 | 2.2 | 150 |
| 1781036700 | 2.238 | -0.18 | -7.52 | 2.432 | 2.432 | 2.238 | 22319 |
| 1780950300 | 2.42 | 0.04 | 1.60 | 2.42 | 2.42 | 2.42 | 2500 |
| 1780691100 | 2.382 | -0.22 | -8.38 | 2.406 | 2.406 | 2.382 | 1200 |
| 1780604700 | 2.6 | 0.21 | 8.79 | 2.5 | 2.6 | 2.5 | 1415 |
| 1780518300 | 2.39 | 0 | 0.00 | 2.39 | 2.39 | 2.39 | 0 |
| 1780431900 | 2.39 | -0.01 | -0.25 | 2.376 | 2.39 | 2.376 | 30500 |
| 1780345500 | 2.396 | 0 | 0.00 | 2.396 | 2.396 | 2.396 | 0 |
| 1780086300 | 2.396 | -0.1 | -4.08 | 2.588 | 2.588 | 2.396 | 4350 |
| 1779999900 | 2.498 | -0.01 | -0.56 | 2.498 | 2.498 | 2.498 | 1 |
| 1779913500 | 2.512 | 0.08 | 3.12 | 2.4 | 2.614 | 2.4 | 91429 |
| 1779827100 | 2.436 | 0.06 | 2.53 | 2.47 | 2.5 | 2.386 | 8492 |
| 1779740700 | 2.376 | 0 | 0.00 | 2.376 | 2.376 | 2.376 | 0 |
| 1779481500 | 2.376 | 0 | 0.00 | 2.376 | 2.376 | 2.376 | 0 |
| 1779395100 | 2.376 | 0.04 | 1.63 | 2.358 | 2.376 | 2.358 | 2183 |
| 1779308700 | 2.338 | 0 | 0.00 | 2.338 | 2.338 | 2.338 | 0 |
| 1779222300 | 2.338 | 0 | 0.00 | 2.338 | 2.338 | 2.338 | 0 |
| 1779135900 | 2.338 | -0.08 | -3.39 | 2.44 | 2.44 | 2.338 | 2650 |
| 1778876700 | 2.42 | 0.26 | 12.24 | 2.362 | 2.466 | 2.362 | 1740 |
| 1778790300 | 2.156 | 0 | 0.00 | 2.156 | 2.156 | 2.156 | 0 |
| 1778703900 | 2.156 | -0.01 | -0.55 | 2.222 | 2.222 | 2.156 | 10200 |
| 1778617500 | 2.168 | 0.02 | 1.12 | 2.168 | 2.168 | 2.168 | 224 |
| 1778531100 | 2.144 | -0.06 | -2.55 | 2.178 | 2.178 | 2.144 | 4100 |
| 1778271900 | 2.2 | 0 | 0.00 | 2.2 | 2.2 | 2.2 | 0 |
| 1778185500 | 2.2 | 0.05 | 2.33 | 2.2 | 2.2 | 2.2 | 316 |
| 1778099100 | 2.15 | 0.01 | 0.37 | 2.15 | 2.15 | 2.15 | 6157 |
| 1778012700 | 2.142 | -0.04 | -1.74 | 2.15 | 2.15 | 2.142 | 5138 |
| 1777926300 | 2.18 | 0.08 | 3.61 | 2.18 | 2.18 | 2.18 | 400 |
| 1777580700 | 2.104 | -0.13 | -5.65 | 2.104 | 2.104 | 2.104 | 400 |
| 1777494300 | 2.23 | -0.18 | -7.62 | 2.23 | 2.23 | 2.23 | 250 |
| 1777407900 | 2.414 | 0 | 0.00 | 2.414 | 2.414 | 2.414 | 0 |
| 1777321500 | 2.414 | 0 | 0.00 | 2.414 | 2.414 | 2.414 | 0 |
| 1777062300 | 2.414 | 0 | 0.00 | 2.414 | 2.414 | 2.414 | 0 |
| 1776975900 | 2.414 | 0 | 0.08 | 2.454 | 2.454 | 2.414 | 3587 |
| 1776889500 | 2.412 | 0.16 | 7.10 | 2.43 | 2.46 | 2.412 | 13310 |
| 1776803100 | 2.2519999 | -0.14 | -5.77 | 2.35 | 2.384 | 2.2519999 | 1690 |
| 1776716700 | 2.39 | 0.21 | 9.73 | 2.38 | 2.4 | 2.38 | 7912 |
| 1776457500 | 2.178 | 0 | 0.00 | 2.178 | 2.178 | 2.178 | 0 |
| 1776371100 | 2.178 | -0.11 | -4.72 | 2.178 | 2.178 | 2.178 | 700 |
| 1776284700 | 2.286 | -0.06 | -2.47 | 2.398 | 2.398 | 2.286 | 630 |
| 1776198300 | 2.344 | -0.04 | -1.51 | 2.3159999 | 2.344 | 2.3159999 | 1300 |
| 1776111900 | 2.38 | 0.1 | 4.39 | 2.38 | 2.38 | 2.38 | 2500 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
