Premium
Adaptimmune Therapeutics Plc (473A)
TG
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0299999 | 5.55553703704 | 0.54 | 0.6 | 0.535 | 2608 | 0.56051528 | DE |
| 4 | -0.0500001 | -8.06453225806 | 0.62 | 0.67 | 0.52 | 10243 | 0.56984077 | DE |
| 12 | -0.1500001 | -20.8333472222 | 0.72 | 0.79 | 0.51 | 12751 | 0.57978391 | DE |
| 26 | -0.6700001 | -54.032266129 | 1.24 | 1.25 | 0.51 | 9136 | 0.68527985 | DE |
| 52 | -0.3250001 | -36.3128603352 | 0.895 | 1.78 | 0.51 | 12292 | 0.92185054 | DE |
| 156 | -0.1700001 | -22.9729864865 | 0.74 | 1.78 | 0.392 | 10878 | 0.86635399 | DE |
| 260 | -0.1700001 | -22.9729864865 | 0.74 | 1.78 | 0.392 | 10878 | 0.86635399 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738358820 | 0.6 | 0.05 | 9.09 | 0.5749999 | 0.6 | 0.5749999 | 1944 |
| 1738272420 | 0.55 | -0.015 | -2.65 | 0.55 | 0.55 | 0.55 | 302 |
| 1738186020 | 0.5649999 | 0.0199999 | 3.67 | 0.5749999 | 0.5749999 | 0.56 | 1704 |
| 1738099620 | 0.545 | -0.01 | -1.80 | 0.545 | 0.545 | 0.545 | 190 |
| 1738013220 | 0.555 | -0.01 | -1.77 | 0.535 | 0.555 | 0.535 | 5015 |
| 1737754020 | 0.5649999 | 0.0299999 | 5.61 | 0.54 | 0.5699999 | 0.54 | 5829 |
| 1737667620 | 0.535 | 0.015 | 2.88 | 0.5649999 | 0.5649999 | 0.53 | 5492 |
| 1737581220 | 0.52 | -0.01 | -1.89 | 0.55 | 0.55 | 0.52 | 35928 |
| 1737494820 | 0.53 | -0.045 | -7.83 | 0.55 | 0.55 | 0.53 | 8990 |
| 1737408420 | 0.5749999 | 0.01 | 1.77 | 0.55 | 0.5749999 | 0.55 | 1089 |
| 1737149220 | 0.5649999 | -0.005 | -0.88 | 0.5649999 | 0.5649999 | 0.5649999 | 604 |
| 1737062820 | 0.5699999 | 0.0099999 | 1.79 | 0.595 | 0.595 | 0.5699999 | 26600 |
| 1736976420 | 0.56 | -0.035 | -5.88 | 0.5649999 | 0.5649999 | 0.535 | 19700 |
| 1736890020 | 0.595 | -0.025 | -4.03 | 0.595 | 0.595 | 0.595 | 5963 |
| 1736803620 | 0.62 | 0.0450001 | 7.83 | 0.61 | 0.62 | 0.61 | 550 |
| 1736544420 | 0.5749999 | -0.015 | -2.54 | 0.605 | 0.63 | 0.5749999 | 27286 |
| 1736458020 | 0.59 | 0 | 0.00 | 0.59 | 0.59 | 0.59 | 10000 |
| 1736371620 | 0.59 | -0.035 | -5.60 | 0.6 | 0.605 | 0.5749999 | 19319 |
| 1736285220 | 0.625 | 0 | 0.00 | 0.645 | 0.65 | 0.625 | 12285 |
| 1736198820 | 0.625 | -0.01 | -1.57 | 0.65 | 0.67 | 0.625 | 11250 |
| 1735939620 | 0.635 | 0.02 | 3.25 | 0.62 | 0.64 | 0.62 | 6770 |
| 1735853220 | 0.615 | 0.03 | 5.13 | 0.53 | 0.615 | 0.51 | 18230 |
| 1735594020 | 0.585 | 0.0200001 | 3.54 | 0.5699999 | 0.585 | 0.5699999 | 8025 |
| 1735334820 | 0.5649999 | 0.0049999 | 0.89 | 0.535 | 0.5649999 | 0.535 | 8553 |
| 1734989220 | 0.56 | -0.025 | -4.27 | 0.595 | 0.595 | 0.56 | 222 |
| 1734730020 | 0.585 | 0 | 0.00 | 0.585 | 0.585 | 0.5699999 | 16325 |
| 1734643620 | 0.585 | 0.0150001 | 2.63 | 0.5749999 | 0.585 | 0.56 | 3150 |
| 1734557220 | 0.5699999 | 0 | 0.00 | 0.5749999 | 0.5799999 | 0.5699999 | 25000 |
| 1734470820 | 0.5699999 | 0.0149999 | 2.70 | 0.5749999 | 0.5749999 | 0.555 | 35380 |
| 1734384420 | 0.555 | 0.01 | 1.83 | 0.555 | 0.555 | 0.555 | 5686 |
| 1734125220 | 0.545 | -0.035 | -6.03 | 0.59 | 0.6 | 0.52 | 35722 |
| 1734038820 | 0.5799999 | -0.005 | -0.85 | 0.6 | 0.6 | 0.5799999 | 8357 |
| 1733952420 | 0.585 | 0.0050001 | 0.86 | 0.585 | 0.585 | 0.585 | 1111 |
| 1733866020 | 0.5799999 | -0.005 | -0.85 | 0.605 | 0.61 | 0.5799999 | 7704 |
| 1733779620 | 0.585 | -0.035 | -5.65 | 0.625 | 0.625 | 0.5749999 | 23831 |
| 1733520420 | 0.62 | 0 | 0.00 | 0.62 | 0.62 | 0.62 | 0 |
| 1733434020 | 0.62 | -0.025 | -3.88 | 0.66 | 0.66 | 0.62 | 2815 |
| 1733347620 | 0.645 | -0.015 | -2.27 | 0.645 | 0.645 | 0.645 | 500 |
| 1733261220 | 0.66 | -0.05 | -7.04 | 0.6899999 | 0.705 | 0.66 | 2715 |
| 1733174820 | 0.71 | 0 | 0.00 | 0.705 | 0.71 | 0.6899999 | 9332 |
| 1732915620 | 0.71 | 0.045 | 6.77 | 0.6949999 | 0.72 | 0.6949999 | 1279 |
| 1732829220 | 0.665 | 0 | 0.00 | 0.665 | 0.665 | 0.665 | 0 |
| 1732742820 | 0.665 | 0 | 0.00 | 0.665 | 0.665 | 0.665 | 0 |
| 1732656420 | 0.665 | 0.005 | 0.76 | 0.65 | 0.675 | 0.65 | 3001 |
| 1732570020 | 0.66 | 0.075 | 12.82 | 0.65 | 0.66 | 0.62 | 1324 |
| 1732310820 | 0.585 | -0.03 | -4.88 | 0.595 | 0.61 | 0.5749999 | 2994 |
| 1732224420 | 0.615 | -0.02 | -3.15 | 0.615 | 0.615 | 0.615 | 2000 |
| 1732138020 | 0.635 | 0 | 0.00 | 0.635 | 0.635 | 0.635 | 0 |
| 1732051620 | 0.635 | 0.08 | 14.41 | 0.5749999 | 0.635 | 0.5749999 | 12212 |
| 1731965220 | 0.555 | -0.01 | -1.77 | 0.5699999 | 0.61 | 0.555 | 28022 |
| 1731705960 | 0.5649999 | 0.0099999 | 1.80 | 0.55 | 0.5749999 | 0.515 | 46900 |
| 1731619560 | 0.555 | -0.17 | -23.45 | 0.77 | 0.79 | 0.55 | 107565 |
| 1731533160 | 0.725 | -0.035 | -4.61 | 0.75 | 0.785 | 0.725 | 5595 |
| 1731446820 | 0.76 | 0.025 | 3.40 | 0.78 | 0.78 | 0.76 | 7900 |
| 1731360420 | 0.735 | 0 | 0.00 | 0.73 | 0.77 | 0.73 | 10500 |
| 1731101220 | 0.735 | -0.015 | -2.00 | 0.72 | 0.735 | 0.7 | 3500 |
| 1731014760 | 0.75 | -0.055 | -6.83 | 0.75 | 0.75 | 0.75 | 3000 |
| 1730928360 | 0.805 | 0.045 | 5.92 | 0.79 | 0.805 | 0.77 | 5250 |
| 1730841960 | 0.76 | 0 | 0.00 | 0.76 | 0.76 | 0.76 | 0 |
| 1730755560 | 0.76 | 0.005 | 0.66 | 0.75 | 0.76 | 0.725 | 19191 |
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
