Premium
Adaptimmune Therapeutics Plc (473A)
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 | 0.0099999 | 1.80178378378 | 0.555 | 0.595 | 0.555 | 17108 | 0.57241789 | DE |
| 4 | -0.0850001 | -13.0769384615 | 0.65 | 0.72 | 0.52 | 10778 | 0.58179331 | DE |
| 12 | -0.3450001 | -37.9120989011 | 0.91 | 0.91 | 0.515 | 11830 | 0.63865162 | DE |
| 26 | -0.2450001 | -30.2469259259 | 0.81 | 1.32 | 0.515 | 11955 | 0.83663083 | DE |
| 52 | 0.0749999 | 15.3061020408 | 0.49 | 1.78 | 0.49 | 12542 | 0.92970223 | DE |
| 156 | -0.1750001 | -23.6486621622 | 0.74 | 1.78 | 0.392 | 10949 | 0.88780686 | DE |
| 260 | -0.1750001 | -23.6486621622 | 0.74 | 1.78 | 0.392 | 10949 | 0.88780686 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1730496360 | 0.755 | 0.07 | 10.22 | 0.685 | 0.755 | 0.67 | 7989 |
| 1730409960 | 0.685 | 0.05 | 7.87 | 0.665 | 0.685 | 0.665 | 6000 |
| 1730323560 | 0.635 | -0.03 | -4.51 | 0.645 | 0.655 | 0.635 | 4577 |
| 1730237160 | 0.665 | -0.05 | -6.99 | 0.7 | 0.72 | 0.66 | 19818 |
| 1730150760 | 0.715 | 0.01 | 1.42 | 0.715 | 0.715 | 0.715 | 1000 |
| 1729887960 | 0.705 | 0 | 0.00 | 0.705 | 0.705 | 0.705 | 0 |
| 1729801560 | 0.705 | -0.055 | -7.24 | 0.76 | 0.76 | 0.685 | 28300 |
| 1729715160 | 0.76 | 0.005 | 0.66 | 0.765 | 0.765 | 0.735 | 8515 |
| 1729628760 | 0.755 | 0 | 0.00 | 0.78 | 0.84 | 0.755 | 13300 |
| 1729542360 | 0.755 | -0.05 | -6.21 | 0.795 | 0.805 | 0.755 | 16326 |
| 1729283160 | 0.805 | 0.025 | 3.21 | 0.775 | 0.805 | 0.775 | 3300 |
| 1729196760 | 0.78 | -0.045 | -5.45 | 0.78 | 0.78 | 0.78 | 1500 |
| 1729110360 | 0.825 | 0 | 0.00 | 0.825 | 0.825 | 0.825 | 0 |
| 1729023960 | 0.825 | 0.0050001 | 0.61 | 0.825 | 0.84 | 0.81 | 21505 |
| 1728937620 | 0.8199999 | 0.0099999 | 1.23 | 0.825 | 0.875 | 0.78 | 13352 |
| 1728678360 | 0.81 | 0.01 | 1.25 | 0.81 | 0.81 | 0.81 | 2000 |
| 1728591960 | 0.8 | -0.02 | -2.44 | 0.8 | 0.8 | 0.8 | 2810 |
| 1728505560 | 0.8199999 | -0.015 | -1.80 | 0.795 | 0.8199999 | 0.79 | 2810 |
| 1728419160 | 0.835 | 0 | 0.00 | 0.835 | 0.835 | 0.835 | 0 |
| 1728332760 | 0.835 | 0 | 0.00 | 0.835 | 0.835 | 0.835 | 0 |
| 1728073560 | 0.835 | -0.01 | -1.18 | 0.835 | 0.835 | 0.835 | 880 |
| 1727987220 | 0.845 | 0.015 | 1.81 | 0.81 | 0.845 | 0.81 | 5958 |
| 1727900820 | 0.83 | -0.04 | -4.60 | 0.81 | 0.83 | 0.795 | 5001 |
| 1727814420 | 0.87 | -0.04 | -4.40 | 0.87 | 0.87 | 0.87 | 12 |
| 1727728020 | 0.91 | -0.01 | -1.09 | 0.91 | 0.91 | 0.91 | 500 |
| 1727468760 | 0.92 | 0.075 | 8.88 | 0.905 | 0.92 | 0.865 | 2653 |
| 1727382360 | 0.845 | 0.005 | 0.60 | 0.845 | 0.845 | 0.8149999 | 14046 |
| 1727295960 | 0.84 | -0.015 | -1.75 | 0.86 | 0.86 | 0.83 | 7950 |
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
