Premium
Krystal Biotech Inc (4KB)
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 | 20.19999 | 6.59699216199 | 306.2 | 326.89999 | 296.2 | 90 | 303.46796362 | DE |
| 4 | 57.29999 | 21.293195838 | 269.1 | 326.89999 | 246.7 | 99 | 278.83699403 | DE |
| 12 | 98.59999 | 43.2835776997 | 227.8 | 326.89999 | 216.6 | 106 | 263.11997311 | DE |
| 26 | 111.39999 | 51.8139488372 | 215 | 326.89999 | 204.7 | 97 | 246.78260864 | DE |
| 52 | 206.39999 | 171.999991667 | 120 | 326.89999 | 114 | 97 | 199.48856942 | DE |
| 156 | 207.39999 | 174.285705882 | 119 | 326.89999 | 89 | 80 | 168.16785741 | DE |
| 260 | 207.39999 | 174.285705882 | 119 | 326.89999 | 89 | 80 | 168.16785741 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782505500 | 326.89999 | 18.2 | 5.90 | 317.8 | 326.89999 | 317.8 | 97 |
| 1782419100 | 308.7 | 0 | 0.00 | 308.7 | 308.7 | 308.7 | 0 |
| 1782332700 | 308.7 | 7.7 | 2.56 | 296.2 | 308.7 | 296.2 | 14 |
| 1782246300 | 301 | -3.9 | -1.28 | 301.2 | 308 | 301 | 143 |
| 1782159900 | 304.89999 | 0.1 | 0.03 | 305.39999 | 312 | 303 | 106 |
| 1781900700 | 304.8 | 0.8 | 0.26 | 306.2 | 310.89999 | 304.8 | 96 |
| 1781814300 | 304 | 7.1 | 2.39 | 300.39999 | 308.2 | 300.39999 | 31 |
| 1781727900 | 296.89999 | 17.2 | 6.15 | 275.8 | 296.89999 | 275.8 | 71 |
| 1781641500 | 279.7 | 0.4 | 0.14 | 277.89999 | 280.89999 | 277.89999 | 193 |
| 1781555100 | 279.3 | 3.9 | 1.42 | 279.3 | 279.3 | 279.3 | 17 |
| 1781295900 | 275.39999 | -7.2 | -2.55 | 282.6 | 284.5 | 275.39999 | 33 |
| 1781209500 | 282.6 | 12.7 | 4.71 | 274.3 | 282.7 | 274.3 | 457 |
| 1781123100 | 269.89999 | 9.1 | 3.49 | 264.7 | 275 | 264.7 | 55 |
| 1781036700 | 260.8 | -0.5 | -0.19 | 260.1 | 260.8 | 260.1 | 35 |
| 1780950300 | 261.3 | -6.6 | -2.46 | 263.3 | 263.3 | 260.1 | 12 |
| 1780691100 | 267.89999 | 1.4 | 0.53 | 267.89999 | 267.89999 | 267.89999 | 60 |
| 1780604700 | 266.5 | 6.2 | 2.38 | 269.6 | 269.6 | 266.5 | 10 |
| 1780518300 | 260.3 | 6 | 2.36 | 254.7 | 260.3 | 254.7 | 195 |
| 1780431900 | 254.3 | -5.5 | -2.12 | 257.8 | 257.8 | 246.7 | 118 |
| 1780345500 | 259.8 | -12 | -4.42 | 268.2 | 268.2 | 258.89999 | 199 |
| 1780086300 | 271.8 | 8.9 | 3.39 | 269.1 | 271.8 | 269.1 | 39 |
| 1779999900 | 262.89999 | -2.5 | -0.94 | 260 | 269.8 | 260 | 122 |
| 1779913500 | 265.39999 | 11.2 | 4.41 | 261.89999 | 265.39999 | 261.89999 | 24 |
| 1779827100 | 254.2 | -7.3 | -2.79 | 259 | 259 | 254.2 | 8 |
| 1779740700 | 261.5 | 0 | 0.00 | 261.5 | 261.5 | 261.5 | 0 |
| 1779481500 | 261.5 | 0 | 0.00 | 261.5 | 261.5 | 261.5 | 0 |
| 1779395100 | 261.5 | 3.4 | 1.32 | 262.2 | 262.6 | 261.5 | 59 |
| 1779308700 | 258.1 | 2.2 | 0.86 | 254.8 | 258.1 | 254.8 | 43 |
| 1779222300 | 255.9 | 5.9 | 2.36 | 252.6 | 255.9 | 249.9 | 80 |
| 1779135900 | 250 | -17.1 | -6.40 | 260.6 | 267.89999 | 250 | 392 |
| 1778876700 | 267.1 | -4.5 | -1.66 | 271.8 | 271.8 | 267.1 | 683 |
| 1778790300 | 271.6 | 7.6 | 2.88 | 268.6 | 271.6 | 268.6 | 86 |
| 1778703900 | 264 | -8 | -2.94 | 265.39999 | 270 | 264 | 287 |
| 1778617500 | 272 | 7.2 | 2.72 | 274.7 | 275 | 272 | 49 |
| 1778531100 | 264.8 | 10.9 | 4.29 | 270 | 270 | 262.6 | 352 |
| 1778271900 | 253.9 | 0.1 | 0.04 | 258.2 | 258.2 | 246.4 | 341 |
| 1778185500 | 253.8 | 8.8 | 3.59 | 247.2 | 253.8 | 240.7 | 270 |
| 1778099100 | 245 | -12.4 | -4.82 | 243 | 245 | 232 | 88 |
| 1778012700 | 257.39999 | 15.5 | 6.41 | 245.5 | 257.39999 | 245.5 | 26 |
| 1777926300 | 241.9 | 22 | 10.00 | 229.4 | 241.9 | 229.1 | 118 |
| 1777580700 | 219.9 | 0 | 0.00 | 219.9 | 219.9 | 219.9 | 0 |
| 1777494300 | 219.9 | -15.1 | -6.43 | 229.6 | 229.6 | 219.9 | 127 |
| 1777407900 | 235 | 0 | 0.00 | 235 | 235 | 235 | 0 |
| 1777321500 | 235 | 4.9 | 2.13 | 234.9 | 235 | 234.9 | 15 |
| 1777062300 | 230.1 | 2.3 | 1.01 | 230.1 | 230.1 | 230.1 | 4 |
| 1776975900 | 227.8 | -7.5 | -3.19 | 233.5 | 235.6 | 227.8 | 52 |
| 1776889500 | 235.3 | 0 | 0.00 | 235.3 | 235.3 | 235.3 | 0 |
| 1776803100 | 235.3 | 1.8 | 0.77 | 235.3 | 235.3 | 235.3 | 2 |
| 1776716700 | 233.5 | 0.6 | 0.26 | 230.5 | 233.5 | 230.5 | 5 |
| 1776457500 | 232.9 | 6.8 | 3.01 | 232.9 | 232.9 | 232.9 | 14 |
| 1776371100 | 226.1 | 0.9 | 0.40 | 227.1 | 227.1 | 226.1 | 22 |
| 1776284700 | 225.2 | 0.2 | 0.09 | 229.9 | 230.3 | 225.2 | 73 |
| 1776198300 | 225 | 4 | 1.81 | 225 | 225 | 225 | 6 |
| 1776111900 | 221 | 1.1 | 0.50 | 220 | 221 | 220 | 13 |
| 1775852700 | 219.9 | 3.3 | 1.52 | 219.9 | 219.9 | 219.9 | 1 |
| 1775766300 | 216.6 | -10.9 | -4.79 | 216.6 | 216.6 | 216.6 | 10 |
| 1775679900 | 227.5 | 3.5 | 1.56 | 230.3 | 230.3 | 227.5 | 97 |
| 1775593500 | 224 | 0.5 | 0.22 | 227.8 | 227.8 | 224 | 39 |
| 1775161500 | 223.5 | -0.8 | -0.36 | 223.5 | 223.5 | 223.5 | 15 |
| 1775075100 | 224.3 | 9.9 | 4.62 | 225.2 | 225.2 | 224.3 | 26 |
| 1774988700 | 214.4 | 0 | 0.00 | 214.4 | 214.4 | 214.4 | 0 |
| 1774902300 | 214.4 | 3.3 | 1.56 | 213 | 214.4 | 213 | 114 |
| 1774646700 | 211.1 | -1.6 | -0.75 | 213.8 | 213.8 | 211.1 | 50 |
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.
