Premium
Revolution Medicines Inc (42Z)
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 | 0.35 | 0.211288862059 | 165.65 | 175 | 160.19999 | 4081 | 166.23894064 | DE |
| 4 | 35.45 | 27.1543469935 | 130.55 | 175 | 122.45 | 2381 | 155.09378855 | DE |
| 12 | 39.9 | 31.641554322 | 126.1 | 175 | 112 | 1657 | 142.32842735 | DE |
| 26 | 84 | 102.43902439 | 82 | 175 | 74 | 1292 | 124.33206028 | DE |
| 52 | 134.4 | 425.316455696 | 31.6 | 175 | 29.8 | 939 | 105.37098587 | DE |
| 156 | 135.4 | 442.483660131 | 30.6 | 175 | 14.7 | 534 | 90.96647485 | DE |
| 260 | 135.4 | 442.483660131 | 30.6 | 175 | 14.7 | 534 | 90.96647485 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783542300 | 166.85 | -0.5 | -0.30 | 167.65 | 172 | 163 | 1339 |
| 1783455900 | 167.35 | 0.5 | 0.30 | 166.1 | 168.85 | 164 | 577 |
| 1783369500 | 166.85 | -1.4 | -0.83 | 170 | 175 | 164.75 | 14359 |
| 1783110300 | 168.25 | 5.05 | 3.09 | 167 | 174.65 | 167 | 1190 |
| 1783023900 | 163.19999 | -0.45 | -0.27 | 163.55 | 167 | 161.3 | 1623 |
| 1782937500 | 163.65 | 0.25 | 0.15 | 165.65 | 166.94999 | 160.19999 | 2656 |
| 1782851100 | 163.4 | -4.1 | -2.45 | 168.05 | 172 | 162.05 | 2582 |
| 1782764700 | 167.5 | 7.5 | 4.69 | 161.85 | 167.5 | 158.8 | 1509 |
| 1782505500 | 160 | 2.75 | 1.75 | 159 | 161 | 155.19999 | 3137 |
| 1782419100 | 157.25 | 9.45 | 6.39 | 150 | 161.25 | 147.75 | 1590 |
| 1782332700 | 147.8 | -0.5 | -0.34 | 149.6 | 152 | 147.3 | 1465 |
| 1782246300 | 148.3 | 3.85 | 2.67 | 145.75 | 150.4 | 143.05 | 732 |
| 1782159900 | 144.44999 | -0.55 | -0.38 | 143 | 145.94999 | 141.44999 | 1643 |
| 1781900700 | 145 | 3 | 2.11 | 143.15 | 147 | 141.19999 | 1668 |
| 1781814300 | 142 | 4.8 | 3.50 | 138.6 | 142 | 135 | 2669 |
| 1781727900 | 137.19999 | 1.6 | 1.18 | 134 | 139.4 | 133.85 | 821 |
| 1781641500 | 135.6 | -2.35 | -1.70 | 137.15 | 140 | 132.85 | 3374 |
| 1781555100 | 137.94999 | 4.95 | 3.72 | 135.25 | 138 | 133 | 4242 |
| 1781295900 | 133 | 3.5 | 2.70 | 130.1 | 133 | 128.8 | 390 |
| 1781209500 | 129.5 | 3.8 | 3.02 | 126.1 | 129.55 | 124.65 | 266 |
| 1781123100 | 125.7 | -3.65 | -2.82 | 130.55 | 130.55 | 122.45 | 1118 |
| 1781036700 | 129.35 | -0.1 | -0.08 | 129.1 | 132.5 | 126.8 | 961 |
| 1780950300 | 129.44999 | 0.45 | 0.35 | 130 | 133 | 128.05 | 1136 |
| 1780691100 | 129 | -5.7 | -4.23 | 134.94999 | 134.94999 | 129 | 2166 |
| 1780604700 | 134.69999 | 0.05 | 0.04 | 135.44999 | 138 | 133.65 | 986 |
| 1780518300 | 134.65 | 3.85 | 2.94 | 134 | 135 | 131.35 | 1544 |
| 1780431900 | 130.8 | -9.55 | -6.80 | 145.44999 | 146.9 | 130.19999 | 6088 |
| 1780345500 | 140.35 | 5.35 | 3.96 | 158 | 159.5 | 132.9 | 10060 |
| 1780086300 | 135 | 1.15 | 0.86 | 134.75 | 135 | 131.85 | 1349 |
| 1779999900 | 133.85 | 2.85 | 2.18 | 132.65 | 133.85 | 128.05 | 537 |
| 1779913500 | 131 | -2 | -1.50 | 131.9 | 134.35 | 131 | 461 |
| 1779827100 | 133 | 0.7 | 0.53 | 131.4 | 133 | 129.94999 | 222 |
| 1779740700 | 132.3 | 1.6 | 1.22 | 133.19999 | 133.25 | 130.4 | 218 |
| 1779481500 | 130.69999 | -1.05 | -0.80 | 133.15 | 134.94999 | 130.69999 | 567 |
| 1779395100 | 131.75 | 3.75 | 2.93 | 130.19999 | 133.25 | 128.19999 | 1081 |
| 1779308700 | 128 | 1.9 | 1.51 | 127.85 | 132 | 127.05 | 1704 |
| 1779222300 | 126.1 | 2.75 | 2.23 | 124.75 | 126.15 | 122.8 | 355 |
| 1779135900 | 123.35 | -1.65 | -1.32 | 125.25 | 129 | 121.5 | 597 |
| 1778876700 | 125 | -2.85 | -2.23 | 127.05 | 128.94999 | 122 | 332 |
| 1778790300 | 127.85 | -0.25 | -0.20 | 128.05 | 130.15 | 126.35 | 815 |
| 1778703900 | 128.1 | 4.45 | 3.60 | 126.1 | 128.1 | 124.65 | 727 |
| 1778617500 | 123.65 | 3.6 | 3.00 | 121.7 | 123.65 | 121.7 | 197 |
| 1778531100 | 120.05 | 0.25 | 0.21 | 120.05 | 122.55 | 120.05 | 171 |
| 1778271900 | 119.8 | -2.35 | -1.92 | 122.45 | 124.95 | 119.8 | 709 |
| 1778185500 | 122.15 | -5.7 | -4.46 | 127.95 | 131 | 121.7 | 789 |
| 1778099100 | 127.85 | 2.05 | 1.63 | 126.85 | 128.3 | 123.9 | 523 |
| 1778012700 | 125.8 | 0.3 | 0.24 | 125.8 | 127.8 | 123.8 | 492 |
| 1777926300 | 125.5 | 4.5 | 3.72 | 124.5 | 126.45 | 121.05 | 1635 |
| 1777580700 | 121 | 0.55 | 0.46 | 119.55 | 121 | 119.1 | 316 |
| 1777494300 | 120.45 | -4.35 | -3.49 | 124.95 | 124.95 | 119.85 | 728 |
| 1777407900 | 124.8 | 12.15 | 10.79 | 118.6 | 126.2 | 118.6 | 554 |
| 1777321500 | 112.65 | -3.4 | -2.93 | 115.95 | 118 | 112 | 657 |
| 1777062300 | 116.05 | 0.85 | 0.74 | 114.25 | 116.3 | 113.15 | 435 |
| 1776975900 | 115.2 | -7.35 | -6.00 | 118.45 | 120.95 | 114.55 | 1116 |
| 1776889500 | 122.55 | -4.4 | -3.47 | 127 | 130.25 | 120.3 | 1556 |
| 1776803100 | 126.95 | 2.6 | 2.09 | 124.05 | 129 | 123 | 704 |
| 1776716700 | 124.35 | -3.95 | -3.08 | 123.65 | 132.65 | 123.65 | 763 |
| 1776457500 | 128.3 | 3.9 | 3.14 | 128.55 | 129.69999 | 122.2 | 759 |
| 1776371100 | 124.4 | -4.1 | -3.19 | 131.25 | 131.44999 | 124.4 | 880 |
| 1776284700 | 128.5 | 4.3 | 3.46 | 126.1 | 130 | 121.7 | 5283 |
| 1776198300 | 124.2 | 9.45 | 8.24 | 117.3 | 125.7 | 112.05 | 3920 |
| 1776111900 | 114.75 | 32.35 | 39.26 | 84.099999 | 116.95 | 81.62 | 11247 |
| 1775852700 | 82.4 | 0.02 | 0.02 | 82.4 | 83.5 | 81.04 | 227 |
| 1775766300 | 82.38 | 0 | 0.00 | 82.38 | 82.38 | 82.38 | 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
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.
