Premium
Certara Inc (700)
TG
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.875 | -7.04508856683 | 12.42 | 12.495 | 11.12 | 396 | 12.46015152 | DE |
| 4 | -1.75 | -13.1628431741 | 13.295 | 16.04 | 11.12 | 446 | 13.1623279 | DE |
| 12 | 1.300001 | 12.6891276417 | 10.244999 | 16.04 | 9.916 | 413 | 11.97711628 | DE |
| 26 | 0.44 | 3.96217919856 | 11.105 | 16.04 | 9.01 | 390 | 11.30437877 | DE |
| 52 | -4.055 | -25.9935897436 | 15.6 | 18.1 | 9.01 | 282 | 12.15663315 | DE |
| 156 | -3.355 | -22.5167785235 | 14.9 | 18.1 | 9.01 | 249 | 12.83825444 | DE |
| 260 | -3.355 | -22.5167785235 | 14.9 | 18.1 | 9.01 | 249 | 12.83825444 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740778020 | 11.12 | -0.46 | -3.93 | 11.56 | 11.56 | 11.12 | 200 |
| 1740691620 | 11.575 | 0 | 0.00 | 11.575 | 11.575 | 11.575 | 0 |
| 1740605220 | 11.575 | 0 | 0.00 | 11.575 | 11.575 | 11.575 | 0 |
| 1740518820 | 11.575 | -0.92 | -7.36 | 11.575 | 11.575 | 11.575 | 30 |
| 1740432420 | 12.495 | 0 | 0.00 | 12.495 | 12.495 | 12.495 | 0 |
| 1740173220 | 12.495 | -0.23 | -1.81 | 12.42 | 12.495 | 12.42 | 762 |
| 1740086820 | 12.725 | -0.77 | -5.67 | 13.28 | 13.28 | 12.725 | 600 |
| 1740000420 | 13.49 | -0.05 | -0.33 | 13.49 | 13.49 | 13.49 | 175 |
| 1739914020 | 13.535 | -2.04 | -13.07 | 14.195 | 14.58 | 13.535 | 400 |
| 1739827620 | 15.57 | 0 | 0.00 | 15.57 | 15.57 | 15.57 | 0 |
| 1739568420 | 15.57 | 1.99 | 14.61 | 16.04 | 16.04 | 15.57 | 65 |
| 1739482020 | 13.585 | 0 | 0.00 | 13.585 | 13.585 | 13.585 | 0 |
| 1739395620 | 13.585 | 0 | 0.00 | 13.585 | 13.585 | 13.585 | 0 |
| 1739309220 | 13.585 | -0.22 | -1.59 | 13.585 | 13.585 | 13.585 | 175 |
| 1739222820 | 13.805 | 0.55 | 4.15 | 13.475 | 13.805 | 13.475 | 149 |
| 1738963620 | 13.255 | 0 | 0.00 | 13.255 | 13.255 | 13.255 | 0 |
| 1738877220 | 13.255 | 0 | 0.00 | 13.255 | 13.255 | 13.255 | 0 |
| 1738790820 | 13.255 | -0.18 | -1.30 | 13.135 | 13.66 | 13.135 | 1600 |
| 1738704420 | 13.43 | 0.13 | 0.94 | 13.43 | 13.43 | 13.43 | 12 |
| 1738618020 | 13.305 | 0 | 0.00 | 13.305 | 13.305 | 13.305 | 0 |
| 1738358820 | 13.305 | -0.27 | -1.95 | 13.295 | 13.305 | 13.295 | 942 |
| 1738272420 | 13.57 | -0.18 | -1.27 | 13.625 | 13.625 | 13.11 | 130 |
| 1738186020 | 13.745 | 1.07 | 8.40 | 13.745 | 13.745 | 13.745 | 442 |
| 1738099620 | 12.68 | 0 | 0.00 | 12.68 | 12.68 | 12.68 | 0 |
| 1738013220 | 12.68 | -0.1 | -0.74 | 12.25 | 12.68 | 12.25 | 550 |
| 1737754020 | 12.775 | 0.66 | 5.40 | 12.775 | 12.775 | 12.775 | 70 |
| 1737667620 | 12.12 | -0.78 | -6.05 | 12.725 | 12.725 | 12.12 | 170 |
| 1737581220 | 12.9 | 1.86 | 16.85 | 12.48 | 12.9 | 12.48 | 1215 |
| 1737494820 | 11.04 | 0 | 0.00 | 11.04 | 11.04 | 11.04 | 0 |
| 1737408420 | 11.04 | -0.6 | -5.11 | 11.54 | 11.54 | 11.04 | 85 |
| 1737149220 | 11.635 | 0 | 0.00 | 11.635 | 11.635 | 11.635 | 0 |
| 1737062820 | 11.635 | -0.28 | -2.31 | 11.835 | 11.835 | 11.555 | 404 |
| 1736976420 | 11.91 | 1.77 | 17.40 | 10.77 | 11.91 | 10.77 | 1200 |
| 1736890020 | 10.145 | -0.52 | -4.88 | 10.505 | 10.51 | 10.145 | 193 |
| 1736803620 | 10.664999 | 0.22 | 2.06 | 10.664999 | 10.664999 | 10.664999 | 300 |
| 1736544420 | 10.449999 | -0.45 | -4.08 | 10.449999 | 10.449999 | 10.449999 | 30 |
| 1736458020 | 10.895 | -0.25 | -2.20 | 10.895 | 10.895 | 10.885 | 128 |
| 1736371620 | 11.14 | 0.36 | 3.34 | 11.14 | 11.14 | 11.14 | 10 |
| 1736285220 | 10.78 | 0.18 | 1.70 | 11.16 | 11.16 | 10.78 | 595 |
| 1736198820 | 10.6 | 0 | 0.00 | 10.6 | 10.6 | 10.6 | 0 |
| 1735939620 | 10.6 | 0.1 | 0.95 | 10.6 | 10.6 | 10.6 | 63 |
| 1735853220 | 10.5 | 0.06 | 0.57 | 10.5 | 10.5 | 10.5 | 20 |
| 1735594020 | 10.44 | 0.52 | 5.28 | 10.425 | 10.44 | 10.425 | 55 |
| 1735334820 | 9.916 | 0 | 0.00 | 9.916 | 9.916 | 9.916 | 0 |
| 1734989220 | 9.916 | 0 | 0.00 | 9.916 | 9.916 | 9.916 | 0 |
| 1734730020 | 9.916 | -0.18 | -1.82 | 9.916 | 9.916 | 9.916 | 599 |
| 1734643620 | 10.1 | -0.81 | -7.38 | 10.105 | 10.105 | 10.1 | 2000 |
| 1734557220 | 10.905 | -0.23 | -2.02 | 10.905 | 10.905 | 10.905 | 250 |
| 1734470820 | 11.13 | 0 | 0.00 | 11.13 | 11.13 | 11.13 | 0 |
| 1734384420 | 11.13 | 0 | 0.00 | 11.13 | 11.13 | 11.13 | 0 |
| 1734125220 | 11.13 | 0 | 0.00 | 11.13 | 11.13 | 11.13 | 0 |
| 1734038820 | 11.13 | 0.08 | 0.72 | 10.93 | 11.13 | 10.93 | 900 |
| 1733952420 | 11.05 | 0 | 0.00 | 11.05 | 11.05 | 11.05 | 0 |
| 1733866020 | 11.05 | 0.8 | 7.80 | 11.05 | 11.05 | 11.05 | 10 |
| 1733779620 | 10.25 | -0.61 | -5.62 | 10.244999 | 10.25 | 10.244999 | 125 |
| 1733520420 | 10.86 | 0 | 0.00 | 10.86 | 10.86 | 10.86 | 0 |
| 1733434020 | 10.86 | 0 | 0.00 | 10.86 | 10.86 | 10.86 | 0 |
| 1733347620 | 10.86 | 0.21 | 1.97 | 10.86 | 10.86 | 10.86 | 700 |
| 1733261220 | 10.65 | 0 | 0.00 | 10.65 | 10.65 | 10.65 | 0 |
| 1733174820 | 10.65 | 0.3 | 2.85 | 10.65 | 10.65 | 10.65 | 71 |
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
