Premium
Innovent Biologics Inc (6IB)
TG
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.08 | 1.74672489083 | 4.58 | 4.58 | 4.58 | 2000 | 4.58 | DE |
| 4 | 0.0600001 | 1.30435002836 | 4.5999999 | 4.8 | 4.44 | 831 | 4.64691728 | DE |
| 12 | -0.3 | -6.04838709677 | 4.96 | 6.1 | 4.0599999 | 1348 | 5.062531 | DE |
| 26 | 0.12 | 2.64317180617 | 4.54 | 6.1 | 4.0599999 | 1236 | 4.98322329 | DE |
| 52 | -0.2 | -4.11522633745 | 4.86 | 6.1 | 3.74 | 918 | 4.83601916 | DE |
| 156 | 0.5600001 | 13.6585393575 | 4.0999999 | 6.1 | 3.74 | 871 | 4.86195711 | DE |
| 260 | 0.5600001 | 13.6585393575 | 4.0999999 | 6.1 | 3.74 | 871 | 4.86195711 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733866020 | 4.58 | 0 | 0.00 | 4.58 | 4.58 | 4.58 | 0 |
| 1733779620 | 4.58 | 0 | 0.00 | 4.58 | 4.58 | 4.58 | 0 |
| 1733520420 | 4.58 | 0 | 0.00 | 4.58 | 4.58 | 4.58 | 0 |
| 1733434020 | 4.58 | -0.22 | -4.58 | 4.58 | 4.58 | 4.58 | 2000 |
| 1733347620 | 4.8 | 0 | 0.00 | 4.8 | 4.8 | 4.8 | 0 |
| 1733261220 | 4.8 | 0.36 | 8.11 | 4.8 | 4.8 | 4.8 | 1000 |
| 1733174820 | 4.44 | 0 | 0.00 | 4.44 | 4.44 | 4.44 | 0 |
| 1732915620 | 4.44 | 0 | 0.00 | 4.44 | 4.44 | 4.44 | 0 |
| 1732829220 | 4.44 | 0 | 0.00 | 4.44 | 4.44 | 4.44 | 0 |
| 1732742820 | 4.44 | 0 | 0.00 | 4.44 | 4.44 | 4.44 | 0 |
| 1732656420 | 4.44 | 0 | 0.00 | 4.44 | 4.44 | 4.44 | 0 |
| 1732570020 | 4.44 | -0.16 | -3.48 | 4.44 | 4.44 | 4.44 | 25 |
| 1732310820 | 4.5999999 | 0 | 0.00 | 4.5999999 | 4.5999999 | 4.5999999 | 0 |
| 1732224420 | 4.5999999 | 0.12 | 2.68 | 4.5999999 | 4.5999999 | 4.5999999 | 300 |
| 1732138020 | 4.48 | 0 | 0.00 | 4.48 | 4.48 | 4.48 | 0 |
| 1732051620 | 4.48 | 0 | 0.00 | 4.48 | 4.48 | 4.48 | 0 |
| 1731965220 | 4.48 | 0 | 0.00 | 4.48 | 4.48 | 4.48 | 0 |
| 1731706020 | 4.48 | 0 | 0.00 | 4.48 | 4.48 | 4.48 | 0 |
| 1731619620 | 4.48 | 0 | 0.00 | 4.48 | 4.48 | 4.48 | 0 |
| 1731533220 | 4.48 | 0 | 0.00 | 4.48 | 4.48 | 4.48 | 0 |
| 1731446820 | 4.48 | 0 | 0.00 | 4.48 | 4.48 | 4.48 | 0 |
| 1731360420 | 4.48 | -0.04 | -0.88 | 4.48 | 4.48 | 4.48 | 100 |
| 1731101160 | 4.5199999 | 0 | 0.00 | 4.5199999 | 4.5199999 | 4.5199999 | 0 |
| 1731014760 | 4.5199999 | -0.1 | -2.16 | 4.5199999 | 4.5199999 | 4.5199999 | 100 |
| 1730928360 | 4.62 | 0 | 0.00 | 4.62 | 4.62 | 4.62 | 0 |
| 1730841960 | 4.62 | 0 | 0.00 | 4.62 | 4.62 | 4.62 | 0 |
| 1730755560 | 4.62 | 0.34 | 7.94 | 4.58 | 4.62 | 4.58 | 12500 |
| 1730496360 | 4.28 | 0 | 0.00 | 4.28 | 4.28 | 4.28 | 0 |
| 1730409960 | 4.28 | 0 | 0.00 | 4.28 | 4.28 | 4.28 | 0 |
| 1730323560 | 4.28 | -0.22 | -4.89 | 4.3 | 4.32 | 4.0599999 | 738 |
| 1730237160 | 4.5 | -0.26 | -5.46 | 4.5 | 4.5 | 4.5 | 300 |
| 1730150760 | 4.76 | -0.69 | -12.66 | 4.74 | 4.76 | 4.48 | 1583 |
| 1729888020 | 5.45 | 0.1 | 1.87 | 5.15 | 5.45 | 5.15 | 3000 |
| 1729801560 | 5.3499999 | -0.1 | -1.83 | 5.3499999 | 5.3499999 | 5.3499999 | 580 |
| 1729715160 | 5.45 | -0.05 | -0.91 | 5.45 | 5.45 | 5.45 | 100 |
| 1729628760 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 0 |
| 1729542360 | 5.5 | 0.45 | 8.91 | 5.5 | 5.5 | 5.5 | 500 |
| 1729283160 | 5.05 | 0 | 0.00 | 5.05 | 5.05 | 5.05 | 0 |
| 1729196760 | 5.05 | 0 | 0.00 | 5.05 | 5.05 | 5.05 | 0 |
| 1729110360 | 5.05 | -0.35 | -6.48 | 5.0999999 | 5.0999999 | 5.05 | 61 |
| 1729023960 | 5.4 | -0.3 | -5.26 | 5.15 | 5.4 | 5.15 | 1103 |
| 1728937620 | 5.7 | -0.05 | -0.87 | 5.55 | 5.7 | 5.55 | 864 |
| 1728678360 | 5.75 | 0.15 | 2.68 | 5.85 | 5.9 | 5.75 | 1190 |
| 1728591960 | 5.6 | 0 | 0.00 | 5.6 | 5.6 | 5.6 | 0 |
| 1728505560 | 5.6 | -0.4 | -6.67 | 5.65 | 5.75 | 5.6 | 966 |
| 1728419160 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1728332760 | 6 | -0.1 | -1.64 | 5.85 | 6 | 5.85 | 2020 |
| 1728073560 | 6.1 | 0.6 | 10.91 | 6.1 | 6.1 | 6.1 | 100 |
| 1727987220 | 5.5 | 0.05 | 0.92 | 5.5 | 5.5 | 5.5 | 100 |
| 1727900820 | 5.45 | -0.05 | -0.91 | 5.45 | 5.45 | 5.45 | 1415 |
| 1727814420 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 220 |
| 1727727960 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 0 |
| 1727468760 | 5.5 | 0.72 | 15.06 | 5.3 | 5.5 | 5.3 | 4550 |
| 1727382360 | 4.78 | 0 | 0.00 | 4.78 | 4.78 | 4.78 | 0 |
| 1727295960 | 4.78 | 0 | 0.00 | 4.78 | 4.78 | 4.78 | 0 |
| 1727209560 | 4.78 | -0.12 | -2.45 | 4.78 | 4.78 | 4.78 | 110 |
| 1727123160 | 4.9 | -0.06 | -1.21 | 4.9 | 4.9 | 4.9 | 215 |
| 1726864020 | 4.96 | 0 | 0.00 | 4.96 | 4.96 | 4.96 | 0 |
| 1726777620 | 4.96 | 0 | 0.00 | 4.96 | 4.96 | 4.96 | 0 |
| 1726691220 | 4.96 | 0.24 | 5.08 | 4.96 | 4.96 | 4.96 | 2000 |
| 1726604760 | 4.72 | -0.43 | -8.35 | 5.15 | 5.15 | 4.7 | 2230 |
| 1726518420 | 5.15 | 0.15 | 3.00 | 5.15 | 5.15 | 5.15 | 500 |
| 1726259160 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1726172760 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1726086360 | 5 | 0.24 | 5.04 | 5 | 5 | 5 | 600 |
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
