Premium
Applied Therapeutics Inc (2UV)
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 | -0.0545 | -9.6545615589 | 0.5645 | 0.5799999 | 0.476 | 18499 | 0.51196119 | DE |
| 4 | -0.0465 | -8.35579514825 | 0.5565 | 0.632 | 0.476 | 11044 | 0.54740816 | DE |
| 12 | -1.063 | -67.5778766688 | 1.573 | 1.639 | 0.476 | 16473 | 0.81569983 | DE |
| 26 | -5.3 | -91.2220309811 | 5.81 | 9.865 | 0.476 | 13510 | 1.52420624 | DE |
| 52 | -4.69 | -90.1923076923 | 5.2 | 9.865 | 0.476 | 8706 | 1.75783275 | DE |
| 156 | -0.742 | -59.2651757188 | 1.252 | 9.865 | 0.476 | 7109 | 1.86137953 | DE |
| 260 | -0.742 | -59.2651757188 | 1.252 | 9.865 | 0.476 | 7109 | 1.86137953 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740518820 | 0.4838 | 0 | 0.00 | 0.4838 | 0.4838 | 0.4838 | 0 |
| 1740432420 | 0.4838 | -0.0402 | -7.67 | 0.518 | 0.5355 | 0.476 | 25219 |
| 1740173220 | 0.524 | -0.006 | -1.13 | 0.5485 | 0.5485 | 0.52 | 34508 |
| 1740086820 | 0.53 | -0.014 | -2.57 | 0.541 | 0.5799999 | 0.53 | 11600 |
| 1740000420 | 0.544 | -0.0245 | -4.31 | 0.5645 | 0.5645 | 0.544 | 2669 |
| 1739914020 | 0.5685 | -0.0635 | -10.05 | 0.631 | 0.631 | 0.558 | 20869 |
| 1739827620 | 0.632 | 0 | 0.00 | 0.632 | 0.632 | 0.632 | 0 |
| 1739568420 | 0.632 | 0.041 | 6.94 | 0.6314999 | 0.632 | 0.6314999 | 5171 |
| 1739482020 | 0.591 | 0.0775001 | 15.09 | 0.515 | 0.591 | 0.5144999 | 9219 |
| 1739395620 | 0.5134999 | -0.0415 | -7.48 | 0.555 | 0.555 | 0.5134999 | 7977 |
| 1739309220 | 0.555 | -0.0225 | -3.90 | 0.5749999 | 0.5945 | 0.532 | 7892 |
| 1739222820 | 0.5775 | -0.03 | -4.94 | 0.5775 | 0.5775 | 0.5775 | 250 |
| 1738963620 | 0.6075 | 0.022 | 3.76 | 0.6005 | 0.611 | 0.5815 | 12768 |
| 1738877220 | 0.5855 | 0.0745 | 14.58 | 0.6 | 0.606 | 0.5779999 | 3137 |
| 1738790820 | 0.511 | -0.022 | -4.13 | 0.5365 | 0.5365 | 0.511 | 610 |
| 1738704420 | 0.533 | -0.037 | -6.49 | 0.533 | 0.533 | 0.533 | 2000 |
| 1738618020 | 0.5699999 | 0.0014999 | 0.26 | 0.5765 | 0.5789999 | 0.5635 | 15743 |
| 1738358820 | 0.5685 | -0.0125 | -2.15 | 0.6 | 0.6 | 0.5685 | 4120 |
| 1738272420 | 0.5809999 | 0.0404999 | 7.49 | 0.5595 | 0.5809999 | 0.5345 | 12600 |
| 1738186020 | 0.5405 | -0.009 | -1.64 | 0.5565 | 0.5655 | 0.5405 | 22440 |
| 1738099620 | 0.5495 | -0.027 | -4.68 | 0.5645 | 0.5945 | 0.5495 | 7977 |
| 1738013220 | 0.5765 | -0.0385 | -6.26 | 0.615 | 0.615 | 0.5765 | 5750 |
| 1737754020 | 0.615 | 0.0155 | 2.59 | 0.5789999 | 0.615 | 0.559 | 23600 |
| 1737667620 | 0.5995 | -0.0355 | -5.59 | 0.6055 | 0.607 | 0.5795 | 26643 |
| 1737581220 | 0.635 | -0.0665 | -9.48 | 0.6525 | 0.6525 | 0.635 | 4070 |
| 1737494820 | 0.7015 | 0.0565 | 8.76 | 0.66 | 0.7015 | 0.66 | 6618 |
| 1737408420 | 0.645 | 0.035 | 5.74 | 0.645 | 0.645 | 0.645 | 5000 |
| 1737149220 | 0.61 | 0.0055 | 0.91 | 0.614 | 0.615 | 0.6085 | 36313 |
| 1737062820 | 0.6045 | -0.062 | -9.30 | 0.674 | 0.674 | 0.6045 | 7541 |
| 1736976420 | 0.6665 | 0.0330001 | 5.21 | 0.6195 | 0.6665 | 0.6195 | 6719 |
| 1736890020 | 0.6334999 | -0.001 | -0.16 | 0.6825 | 0.6825 | 0.6235 | 6100 |
| 1736803620 | 0.6344999 | -0.07 | -9.94 | 0.68 | 0.68 | 0.62 | 12052 |
| 1736544420 | 0.7045 | -0.046 | -6.13 | 0.7145 | 0.7145 | 0.65 | 12520 |
| 1736458020 | 0.7504999 | 0.0699999 | 10.29 | 0.7095 | 0.7504999 | 0.7095 | 18546 |
| 1736371620 | 0.6805 | -0.0995 | -12.76 | 0.7905 | 0.808 | 0.6805 | 36488 |
| 1736285220 | 0.78 | -0.07 | -8.24 | 0.8635 | 0.867 | 0.78 | 26914 |
| 1736198820 | 0.85 | -0.0495 | -5.50 | 0.9145 | 0.9145 | 0.85 | 18299 |
| 1735939620 | 0.8995 | 0.0055 | 0.62 | 0.9 | 0.9535 | 0.8705 | 37661 |
| 1735853220 | 0.894 | 0.0935 | 11.68 | 0.889 | 0.961 | 0.8435 | 26418 |
| 1735594020 | 0.8005 | -0.036 | -4.30 | 0.828 | 0.828 | 0.8005 | 2499 |
| 1735334820 | 0.8365 | 0.024 | 2.95 | 0.8575 | 0.8685 | 0.8199999 | 20092 |
| 1734989220 | 0.8125 | -0.0575 | -6.61 | 0.8645 | 0.869 | 0.7795 | 22968 |
| 1734730020 | 0.87 | -0.095 | -9.84 | 0.945 | 0.945 | 0.8125 | 56798 |
| 1734643620 | 0.965 | -0.066 | -6.40 | 1.036 | 1.058 | 0.9525 | 16301 |
| 1734557220 | 1.0309999 | 0 | 0.10 | 0.982 | 1.0309999 | 0.943 | 11366 |
| 1734470820 | 1.03 | -0.03 | -2.37 | 1.02 | 1.049 | 1.02 | 14511 |
| 1734384420 | 1.055 | -0.04 | -3.83 | 1.09 | 1.111 | 1.0369999 | 35958 |
| 1734125220 | 1.097 | 0.03 | 2.52 | 1.064 | 1.1259999 | 1.051 | 7291 |
| 1734038820 | 1.07 | -0.09 | -7.36 | 1.248 | 1.2689999 | 1.07 | 28387 |
| 1733952420 | 1.155 | -0.01 | -0.43 | 1.151 | 1.172 | 1.105 | 14147 |
| 1733866020 | 1.1599999 | -0.03 | -2.19 | 1.199 | 1.243 | 1.1599999 | 10462 |
| 1733779620 | 1.186 | -0.04 | -3.10 | 1.212 | 1.298 | 1.186 | 9845 |
| 1733520420 | 1.224 | 0 | 0.33 | 1.236 | 1.2709999 | 1.1259999 | 24986 |
| 1733434020 | 1.22 | -0.09 | -7.15 | 1.312 | 1.338 | 1.22 | 25778 |
| 1733347620 | 1.314 | -0.33 | -20.07 | 1.573 | 1.639 | 1.194 | 47663 |
| 1733261220 | 1.6439999 | -0.03 | -1.79 | 1.6399999 | 1.67 | 1.58 | 29916 |
| 1733174820 | 1.674 | -0.39 | -18.97 | 1.999 | 2.12 | 1.591 | 69853 |
| 1732915620 | 2.0659999 | -0.05 | -2.55 | 2.106 | 2.676 | 1.95 | 137838 |
| 1732829220 | 2.12 | -6.05 | -74.05 | 1.803 | 2.998 | 1.803 | 155671 |
| 1732742820 | 8.17 | -0.92 | -10.07 | 8.4499999 | 8.4499999 | 8.17 | 570 |
| 1732656420 | 9.085 | 0 | 0.00 | 9.085 | 9.085 | 9.085 | 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
