Premium
Context Therapeutics Inc (6K9)
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 | -0.105 | -14.0939597315 | 0.745 | 0.745 | 0.68 | 3291 | 0.72938459 | DE |
| 4 | -0.14 | -17.9487179487 | 0.78 | 0.875 | 0.68 | 2335 | 0.79476977 | DE |
| 12 | -0.47 | -42.3423423423 | 1.11 | 1.2 | 0.68 | 4452 | 0.96544273 | DE |
| 26 | -1.18 | -64.8351648352 | 1.82 | 2.24 | 0.68 | 4177 | 1.16859336 | DE |
| 52 | -0.37 | -36.6336633663 | 1.01 | 2.42 | 0.68 | 5251 | 1.36499613 | DE |
| 156 | -0.7 | -52.2388059701 | 1.34 | 2.42 | 0.68 | 5823 | 1.24857045 | DE |
| 260 | -0.7 | -52.2388059701 | 1.34 | 2.42 | 0.68 | 5823 | 1.24857045 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741814820 | 0.68 | 0 | 0.00 | 0.68 | 0.68 | 0.68 | 0 |
| 1741728420 | 0.68 | -0.065 | -8.72 | 0.71 | 0.71 | 0.68 | 1581 |
| 1741642020 | 0.745 | -0.07 | -8.59 | 0.745 | 0.745 | 0.745 | 5000 |
| 1741382820 | 0.8149999 | 0 | 0.00 | 0.8149999 | 0.8149999 | 0.8149999 | 0 |
| 1741296420 | 0.8149999 | 0 | 0.00 | 0.8149999 | 0.8149999 | 0.8149999 | 0 |
| 1741210020 | 0.8149999 | 0 | 0.00 | 0.8149999 | 0.8149999 | 0.8149999 | 0 |
| 1741123620 | 0.8149999 | -0.06 | -6.86 | 0.8149999 | 0.8149999 | 0.8149999 | 825 |
| 1741037220 | 0.875 | 0.035 | 4.17 | 0.875 | 0.875 | 0.875 | 5000 |
| 1740778020 | 0.84 | 0 | 0.00 | 0.84 | 0.84 | 0.84 | 0 |
| 1740691620 | 0.84 | 0.06 | 7.69 | 0.84 | 0.84 | 0.84 | 602 |
| 1740605220 | 0.78 | 0 | 0.00 | 0.78 | 0.78 | 0.78 | 0 |
| 1740518820 | 0.78 | 0 | 0.00 | 0.78 | 0.78 | 0.78 | 0 |
| 1740432420 | 0.78 | 0 | 0.00 | 0.78 | 0.78 | 0.78 | 0 |
| 1740173220 | 0.78 | 0 | 0.00 | 0.78 | 0.78 | 0.78 | 0 |
| 1740086820 | 0.78 | -0.015 | -1.89 | 0.78 | 0.78 | 0.78 | 1000 |
| 1740000420 | 0.795 | 0 | 0.00 | 0.795 | 0.795 | 0.795 | 0 |
| 1739914020 | 0.795 | 0 | 0.00 | 0.795 | 0.795 | 0.795 | 0 |
| 1739827620 | 0.795 | 0 | 0.00 | 0.795 | 0.795 | 0.795 | 0 |
| 1739568420 | 0.795 | 0 | 0.00 | 0.795 | 0.795 | 0.795 | 0 |
| 1739482020 | 0.795 | 0 | 0.00 | 0.795 | 0.795 | 0.795 | 0 |
| 1739395620 | 0.795 | 0 | 0.00 | 0.795 | 0.795 | 0.795 | 0 |
| 1739309220 | 0.795 | 0 | 0.00 | 0.795 | 0.795 | 0.795 | 0 |
| 1739222820 | 0.795 | -0.05 | -5.92 | 0.795 | 0.795 | 0.795 | 200 |
| 1738963620 | 0.845 | 0 | 0.00 | 0.845 | 0.845 | 0.845 | 5000 |
| 1738877220 | 0.845 | -0.015 | -1.74 | 0.845 | 0.845 | 0.845 | 500 |
| 1738790820 | 0.86 | 0 | 0.00 | 0.86 | 0.86 | 0.86 | 0 |
| 1738704420 | 0.86 | 0 | 0.00 | 0.86 | 0.86 | 0.86 | 0 |
| 1738618020 | 0.86 | -0.025 | -2.82 | 0.85 | 0.895 | 0.85 | 1664 |
| 1738358820 | 0.885 | 0 | 0.00 | 0.885 | 0.885 | 0.885 | 0 |
| 1738272420 | 0.885 | 0.075 | 9.26 | 0.885 | 0.885 | 0.885 | 5000 |
| 1738186020 | 0.81 | -0.08 | -8.99 | 0.81 | 0.81 | 0.81 | 5000 |
| 1738099620 | 0.89 | 0 | 0.00 | 0.89 | 0.89 | 0.89 | 0 |
| 1738013220 | 0.89 | 0 | 0.00 | 0.89 | 0.89 | 0.89 | 0 |
| 1737754020 | 0.89 | 0 | 0.00 | 0.89 | 0.89 | 0.89 | 0 |
| 1737667620 | 0.89 | -0.02 | -2.20 | 0.89 | 0.89 | 0.89 | 5000 |
| 1737581220 | 0.91 | -0.09 | -9.00 | 0.89 | 0.91 | 0.89 | 10000 |
| 1737494820 | 1 | 0 | 0.00 | 1 | 1 | 1 | 0 |
| 1737408420 | 1 | -0.01 | -0.99 | 1 | 1 | 1 | 50 |
| 1737149220 | 1.01 | 0 | 0.00 | 1.01 | 1.01 | 1.01 | 0 |
| 1737062820 | 1.01 | 0 | 0.00 | 1.01 | 1.01 | 1.01 | 0 |
| 1736976420 | 1.01 | -0.01 | -0.98 | 1.1 | 1.1 | 1 | 10000 |
| 1736890020 | 1.02 | -0.05 | -4.67 | 1.04 | 1.09 | 1.02 | 11500 |
| 1736803620 | 1.07 | 0 | 0.00 | 1.07 | 1.07 | 1.07 | 0 |
| 1736544420 | 1.07 | -0.13 | -10.83 | 1.08 | 1.08 | 1.07 | 10000 |
| 1736458020 | 1.2 | 0 | 0.00 | 1.2 | 1.2 | 1.2 | 0 |
| 1736371620 | 1.2 | 0 | 0.00 | 1.2 | 1.2 | 1.2 | 0 |
| 1736285220 | 1.2 | 0 | 0.00 | 1.2 | 1.2 | 1.2 | 0 |
| 1736198820 | 1.2 | 0 | 0.00 | 1.2 | 1.2 | 1.2 | 0 |
| 1735939620 | 1.2 | 0 | 0.00 | 1.2 | 1.2 | 1.2 | 0 |
| 1735853220 | 1.2 | 0.07 | 6.19 | 1.2 | 1.2 | 1.2 | 2310 |
| 1735594020 | 1.1299999 | 0 | 0.00 | 1.1299999 | 1.1299999 | 1.1299999 | 0 |
| 1735334820 | 1.1299999 | 0 | 0.00 | 1.1299999 | 1.1299999 | 1.1299999 | 0 |
| 1734989220 | 1.1299999 | 0.11 | 10.78 | 1.2 | 1.2 | 1.1299999 | 7690 |
| 1734730020 | 1.02 | -0.09 | -8.11 | 1.02 | 1.02 | 1.02 | 13 |
| 1734643620 | 1.11 | -0.3 | -21.28 | 1.11 | 1.11 | 1.11 | 10000 |
| 1734505200 | 1.41 | 0 | 0.00 | 1.41 | 1.41 | 1.41 | 0 |
| 1734418800 | 1.41 | 0 | 0.00 | 1.41 | 1.41 | 1.41 | 0 |
| 1734332400 | 1.41 | 0 | 0.00 | 1.41 | 1.41 | 1.41 | 0 |
| 1734073200 | 1.41 | 0 | 0.00 | 1.41 | 1.41 | 1.41 | 0 |
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
