Premium
Allakos Inc (37Z)
TG
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1792 | 21.3384139081 | 0.8398 | 1.024 | 0.8398 | 555 | 0.96475676 | DE |
| 4 | -0.1209999 | -10.6140272468 | 1.1399999 | 1.4385 | 0.7934 | 2972 | 1.17019132 | DE |
| 12 | 0.4416 | 76.4807758919 | 0.5774 | 1.477 | 0.49 | 3477 | 0.97754411 | DE |
| 26 | -0.1125 | -9.94255413168 | 1.1315 | 1.477 | 0.49 | 2834 | 0.94132572 | DE |
| 52 | -1.363 | -57.220822838 | 2.382 | 3.012 | 0.49 | 3093 | 1.20949584 | DE |
| 156 | -1.581 | -60.8076923077 | 2.6 | 3.012 | 0.49 | 2781 | 1.31913746 | DE |
| 260 | -1.581 | -60.8076923077 | 2.6 | 3.012 | 0.49 | 2781 | 1.31913746 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733174820 | 1.024 | 0 | 0.00 | 1.024 | 1.024 | 1.024 | 0 |
| 1732915620 | 1.024 | 0.05 | 4.66 | 0.953 | 1.024 | 0.953 | 320 |
| 1732829220 | 0.9784 | 0.0336 | 3.56 | 0.9784 | 0.9784 | 0.9784 | 1500 |
| 1732742820 | 0.9448 | 0.1048 | 12.48 | 0.9448 | 0.9448 | 0.9448 | 100 |
| 1732656420 | 0.84 | -0.032 | -3.67 | 0.8398 | 0.84 | 0.8398 | 300 |
| 1732570020 | 0.872 | -0.0064 | -0.73 | 0.8568 | 0.872 | 0.8568 | 3000 |
| 1732310820 | 0.8784 | 0.0184 | 2.14 | 0.8452 | 0.8784 | 0.7934 | 3105 |
| 1732224420 | 0.86 | -0.038 | -4.23 | 0.8678 | 0.8678 | 0.86 | 1530 |
| 1732138020 | 0.898 | -0.0148 | -1.62 | 0.898 | 0.898 | 0.898 | 180 |
| 1732051620 | 0.9128 | -0.066 | -6.74 | 0.9426 | 0.9426 | 0.9128 | 2111 |
| 1731965220 | 0.9788 | -0.1452 | -12.92 | 1.046 | 1.046 | 0.9788 | 7200 |
| 1731705960 | 1.124 | 0 | 0.00 | 1.124 | 1.124 | 1.124 | 0 |
| 1731619560 | 1.124 | -0.26 | -18.90 | 1.1515 | 1.1515 | 1.124 | 2575 |
| 1731533220 | 1.3859999 | 0 | 0.00 | 1.3859999 | 1.3859999 | 1.3859999 | 0 |
| 1731446820 | 1.3859999 | -0.01 | -0.82 | 1.4384999 | 1.4384999 | 1.3414999 | 3811 |
| 1731360420 | 1.3975 | 0.15 | 11.58 | 1.2569999 | 1.3975 | 1.254 | 16989 |
| 1731101220 | 1.2525 | -0.02 | -1.61 | 1.2525 | 1.2525 | 1.2525 | 200 |
| 1731014760 | 1.2729999 | -0.04 | -2.71 | 1.2725 | 1.2729999 | 1.2725 | 2500 |
| 1730928360 | 1.3085 | 0.17 | 14.78 | 1.3085 | 1.3085 | 1.3085 | 100 |
| 1730841960 | 1.1399999 | 0 | 0.00 | 1.1399999 | 1.1399999 | 1.1399999 | 5000 |
| 1730755560 | 1.1399999 | 0 | 0.09 | 1.1445 | 1.1445 | 1.1399999 | 23305 |
| 1730496360 | 1.139 | 0 | 0.00 | 1.139 | 1.139 | 1.139 | 0 |
| 1730409960 | 1.139 | 0 | 0.00 | 1.139 | 1.139 | 1.139 | 0 |
| 1730323560 | 1.139 | -0.05 | -3.92 | 1.139 | 1.139 | 1.139 | 1000 |
| 1730237160 | 1.1855 | 0 | 0.00 | 1.1855 | 1.1855 | 1.1855 | 0 |
| 1730150760 | 1.1855 | -0.04 | -3.18 | 1.264 | 1.264 | 1.1855 | 8350 |
| 1729888020 | 1.2244999 | 0.16 | 15.19 | 1.0275 | 1.2244999 | 1.0275 | 4680 |
| 1729801560 | 1.063 | -0.01 | -0.70 | 0.9718 | 1.063 | 0.9718 | 417 |
| 1729715160 | 1.0705 | -0.01 | -0.60 | 1.4 | 1.477 | 1.0705 | 12265 |
| 1729628760 | 1.077 | 0.26 | 31.47 | 0.7698 | 1.09 | 0.7698 | 7296 |
| 1729542360 | 0.8192 | 0.2318 | 39.46 | 0.6352 | 0.8192 | 0.6352 | 12240 |
| 1729283160 | 0.5874 | -0.008 | -1.34 | 0.5874 | 0.5874 | 0.5874 | 111 |
| 1729196760 | 0.5954 | 0 | 0.00 | 0.5954 | 0.5954 | 0.5954 | 0 |
| 1729110360 | 0.5954 | -0.0252 | -4.06 | 0.6313999 | 0.6313999 | 0.5954 | 290 |
| 1729023960 | 0.6206 | -0.001 | -0.16 | 0.6192 | 0.64 | 0.6192 | 7020 |
| 1728937620 | 0.6216 | 0.016 | 2.64 | 0.6216 | 0.6216 | 0.6216 | 100 |
| 1728678360 | 0.6056 | 0 | 0.00 | 0.6056 | 0.6056 | 0.6056 | 0 |
| 1728591960 | 0.6056 | -0.0374 | -5.82 | 0.6056 | 0.6056 | 0.6056 | 40 |
| 1728505560 | 0.643 | 0 | 0.00 | 0.643 | 0.643 | 0.643 | 0 |
| 1728419160 | 0.643 | 0.002 | 0.31 | 0.643 | 0.643 | 0.643 | 200 |
| 1728332760 | 0.641 | -0.015 | -2.29 | 0.641 | 0.641 | 0.641 | 2000 |
| 1728073560 | 0.656 | 0.0856 | 15.01 | 0.6494 | 0.656 | 0.625 | 4500 |
| 1727987220 | 0.5704 | 0.0156001 | 2.81 | 0.5668 | 0.5714 | 0.5668 | 308 |
| 1727900820 | 0.5547999 | -0.0142 | -2.50 | 0.5547999 | 0.5547999 | 0.5547999 | 250 |
| 1727814420 | 0.5689999 | -0.003 | -0.52 | 0.6064 | 0.6064 | 0.5689999 | 2100 |
| 1727727960 | 0.5719999 | 0 | 0.00 | 0.5719999 | 0.5719999 | 0.5719999 | 0 |
| 1727468760 | 0.5719999 | 0.0656 | 12.95 | 0.5497999 | 0.5719999 | 0.5497999 | 2500 |
| 1727382360 | 0.5063999 | 0.0091999 | 1.85 | 0.5063999 | 0.5063999 | 0.5063999 | 200 |
| 1727295960 | 0.4972 | 0 | 0.00 | 0.4972 | 0.4972 | 0.4972 | 0 |
| 1727209560 | 0.4972 | 0.0015 | 0.30 | 0.4972 | 0.4972 | 0.4972 | 2000 |
| 1727123220 | 0.4957 | 0 | 0.00 | 0.4957 | 0.4957 | 0.4957 | 0 |
| 1726864020 | 0.4957 | 0.0011 | 0.22 | 0.4957 | 0.4957 | 0.4957 | 1500 |
| 1726777560 | 0.4946 | 0.0016 | 0.32 | 0.4946 | 0.4946 | 0.4946 | 500 |
| 1726691220 | 0.493 | -0.0388 | -7.30 | 0.49 | 0.493 | 0.49 | 8200 |
| 1726604760 | 0.5318 | -0.028 | -5.00 | 0.5134 | 0.5386 | 0.5134 | 4660 |
| 1726518420 | 0.5598 | 0.0294 | 5.54 | 0.5598 | 0.5598 | 0.5598 | 340 |
| 1726259160 | 0.5304 | -0.047 | -8.14 | 0.5522 | 0.5586 | 0.5304 | 2200 |
| 1726172760 | 0.5774 | 0 | 0.00 | 0.5774 | 0.5774 | 0.5774 | 0 |
| 1726086360 | 0.5774 | 0 | 0.00 | 0.5774 | 0.5774 | 0.5774 | 0 |
| 1725999960 | 0.5774 | -0.0062 | -1.06 | 0.5774 | 0.5774 | 0.5774 | 850 |
| 1725913560 | 0.5836 | 0 | 0.00 | 0.5836 | 0.5836 | 0.5836 | 0 |
| 1725654360 | 0.5836 | 0 | 0.00 | 0.5836 | 0.5836 | 0.5836 | 0 |
| 1725567960 | 0.5836 | 0 | 0.00 | 0.5836 | 0.5836 | 0.5836 | 0 |
| 1725481560 | 0.5836 | -0.0432 | -6.89 | 0.5836 | 0.5836 | 0.5836 | 100 |
| 1725395160 | 0.6268 | -0.041 | -6.14 | 0.6268 | 0.6268 | 0.6268 | 300 |
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
