Premium
Codexis Inc (4QK)
TG
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.048 | -2.34375 | 2.048 | 2.048 | 2 | 928 | 2.048 | DE |
| 4 | -0.516 | -20.5087440382 | 2.516 | 2.524 | 1.815 | 510 | 2.10702215 | DE |
| 12 | -2.102 | -51.2432959532 | 4.102 | 4.328 | 1.815 | 531 | 2.70843832 | DE |
| 26 | -0.884 | -30.6518723994 | 2.884 | 5.74 | 1.815 | 954 | 3.87817887 | DE |
| 52 | -0.486 | -19.5494770716 | 2.486 | 5.74 | 1.815 | 1124 | 3.38932065 | DE |
| 156 | 0.399 | 24.9219237976 | 1.601 | 5.74 | 1.416 | 1427 | 3.0532813 | DE |
| 260 | 0.399 | 24.9219237976 | 1.601 | 5.74 | 1.416 | 1427 | 3.0532813 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745440020 | 2.048 | 0.05 | 2.40 | 2.048 | 2.048 | 2.048 | 928 |
| 1745353620 | 2 | 0 | 0.00 | 2 | 2 | 2 | 0 |
| 1744921620 | 2 | 0 | 0.00 | 2 | 2 | 2 | 0 |
| 1744835220 | 2 | 0 | 0.00 | 2 | 2 | 2 | 0 |
| 1744748820 | 2 | 0.12 | 6.21 | 2 | 2 | 2 | 260 |
| 1744662420 | 1.883 | 0 | 0.00 | 1.883 | 1.883 | 1.883 | 0 |
| 1744403220 | 1.883 | 0 | 0.00 | 1.883 | 1.883 | 1.883 | 0 |
| 1744316820 | 1.883 | 0.07 | 3.75 | 2.166 | 2.166 | 1.883 | 600 |
| 1744230420 | 1.815 | 0 | 0.00 | 1.815 | 1.815 | 1.815 | 0 |
| 1744144020 | 1.815 | -0.14 | -7.26 | 1.86 | 1.86 | 1.815 | 700 |
| 1744057620 | 1.957 | -0.02 | -1.16 | 1.957 | 1.957 | 1.957 | 50 |
| 1743798420 | 1.98 | -0.38 | -16.03 | 1.98 | 1.98 | 1.98 | 500 |
| 1743712020 | 2.358 | 0 | 0.00 | 2.358 | 2.358 | 2.358 | 0 |
| 1743625620 | 2.358 | -0.08 | -3.44 | 2.358 | 2.358 | 2.358 | 55 |
| 1743539220 | 2.442 | -0.07 | -2.94 | 2.524 | 2.524 | 2.442 | 1008 |
| 1743452820 | 2.516 | -0.06 | -2.40 | 2.516 | 2.516 | 2.516 | 500 |
| 1743197220 | 2.5779999 | 0 | 0.00 | 2.5779999 | 2.5779999 | 2.5779999 | 0 |
| 1743110820 | 2.5779999 | 0 | 0.00 | 2.5779999 | 2.5779999 | 2.5779999 | 0 |
| 1743024420 | 2.5779999 | -0.21 | -7.40 | 2.5779999 | 2.5779999 | 2.5779999 | 1000 |
| 1742938020 | 2.7839999 | -0.06 | -1.97 | 2.674 | 2.7839999 | 2.674 | 630 |
| 1742851620 | 2.84 | 0.37 | 14.89 | 2.39 | 2.84 | 2.39 | 787 |
| 1742592420 | 2.472 | 0 | 0.00 | 2.472 | 2.472 | 2.472 | 0 |
| 1742506020 | 2.472 | 0 | 0.00 | 2.472 | 2.472 | 2.472 | 0 |
| 1742419620 | 2.472 | 0 | 0.00 | 2.472 | 2.472 | 2.472 | 0 |
| 1742333220 | 2.472 | -0.2 | -7.62 | 2.472 | 2.472 | 2.472 | 100 |
| 1742246820 | 2.676 | 0.28 | 11.59 | 2.5699999 | 2.676 | 2.5699999 | 245 |
| 1741987620 | 2.398 | 0 | 0.00 | 2.398 | 2.398 | 2.398 | 0 |
| 1741901220 | 2.398 | -0.2 | -7.70 | 2.398 | 2.398 | 2.398 | 680 |
| 1741814820 | 2.598 | 0.14 | 5.61 | 2.598 | 2.598 | 2.598 | 100 |
| 1741728420 | 2.46 | 0.13 | 5.76 | 2.45 | 2.46 | 2.45 | 117 |
| 1741642020 | 2.326 | 0 | 0.00 | 2.326 | 2.326 | 2.326 | 0 |
| 1741382820 | 2.326 | 0 | 0.00 | 2.326 | 2.326 | 2.326 | 0 |
| 1741296420 | 2.326 | -0.23 | -8.93 | 2.572 | 2.572 | 2.326 | 355 |
| 1741210020 | 2.5539999 | 0 | 0.00 | 2.5539999 | 2.5539999 | 2.5539999 | 0 |
| 1741123620 | 2.5539999 | -0.06 | -2.37 | 2.65 | 2.65 | 2.5539999 | 637 |
| 1741037220 | 2.616 | -0.27 | -9.29 | 2.966 | 2.966 | 2.616 | 84 |
| 1740778020 | 2.884 | -0.81 | -22.01 | 3.016 | 3.016 | 2.7599999 | 2440 |
| 1740691620 | 3.698 | 0 | 0.00 | 3.698 | 3.698 | 3.698 | 0 |
| 1740605220 | 3.698 | 0 | 0.00 | 3.698 | 3.698 | 3.698 | 0 |
| 1740518820 | 3.698 | -0.36 | -8.83 | 3.82 | 3.82 | 3.698 | 894 |
| 1740432420 | 4.056 | 0 | 0.00 | 4.056 | 4.056 | 4.056 | 0 |
| 1740173220 | 4.056 | 0 | 0.00 | 4.056 | 4.056 | 4.056 | 0 |
| 1740086820 | 4.056 | 0 | 0.00 | 4.056 | 4.056 | 4.056 | 0 |
| 1740000420 | 4.056 | 0 | 0.00 | 4.056 | 4.056 | 4.056 | 0 |
| 1739914020 | 4.056 | 0 | 0.00 | 4.056 | 4.056 | 4.056 | 0 |
| 1739827620 | 4.056 | 0.16 | 4.00 | 4.056 | 4.056 | 4.056 | 1100 |
| 1739568420 | 3.9 | -0.05 | -1.27 | 3.9 | 3.9 | 3.9 | 104 |
| 1739482020 | 3.95 | 0 | 0.00 | 3.95 | 3.95 | 3.95 | 0 |
| 1739395620 | 3.95 | 0 | 0.00 | 3.95 | 3.95 | 3.95 | 0 |
| 1739309220 | 3.95 | -0.38 | -8.73 | 3.95 | 3.95 | 3.95 | 273 |
| 1739222820 | 4.328 | 0 | 0.00 | 4.328 | 4.328 | 4.328 | 0 |
| 1738963620 | 4.328 | 0 | 0.00 | 4.328 | 4.328 | 4.328 | 0 |
| 1738877220 | 4.328 | 0 | 0.00 | 4.328 | 4.328 | 4.328 | 0 |
| 1738790820 | 4.328 | 0 | 0.00 | 4.328 | 4.328 | 4.328 | 0 |
| 1738704420 | 4.328 | 0.23 | 5.66 | 4.066 | 4.328 | 4.066 | 18 |
| 1738618020 | 4.096 | -0.26 | -5.97 | 4.102 | 4.102 | 4.096 | 205 |
| 1738358820 | 4.356 | 0 | 0.00 | 4.356 | 4.356 | 4.356 | 0 |
| 1738272420 | 4.356 | 0 | 0.00 | 4.356 | 4.356 | 4.356 | 0 |
| 1738186020 | 4.356 | 0 | 0.00 | 4.356 | 4.356 | 4.356 | 0 |
| 1738099620 | 4.356 | -0.31 | -6.68 | 4.356 | 4.356 | 4.356 | 144 |
| 1738013220 | 4.668 | 0 | 0.00 | 4.668 | 4.668 | 4.668 | 0 |
| 1737754020 | 4.668 | -0.08 | -1.73 | 4.668 | 4.668 | 4.668 | 60 |
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
