Premium
Fulgent Genetics Inc (7F0)
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 | 1.300001 | 7.47127054433 | 17.399999 | 18.6 | 17.1 | 57 | 17.442105 | DE |
| 4 | -1.699999 | -8.33332883987 | 20.399999 | 20.399999 | 15.9 | 105 | 17.45970799 | DE |
| 12 | -1.3 | -6.5 | 20 | 21 | 15.9 | 114 | 18.34140545 | DE |
| 26 | -0.6 | -3.10880829016 | 19.3 | 22.2 | 15.9 | 94 | 18.97887506 | DE |
| 52 | -6.5 | -25.7936507937 | 25.2 | 27.2 | 15.9 | 105 | 20.72041607 | DE |
| 156 | -11.85 | -38.7888707038 | 30.55 | 30.55 | 15.9 | 107 | 21.31238856 | DE |
| 260 | -11.85 | -38.7888707038 | 30.55 | 30.55 | 15.9 | 107 | 21.31238856 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733261220 | 18.6 | 0.5 | 2.76 | 18.6 | 18.6 | 18.6 | 4 |
| 1733174820 | 18.1 | 1 | 5.85 | 18.399999 | 18.399999 | 18.1 | 54 |
| 1732915620 | 17.1 | -0.3 | -1.72 | 17.3 | 17.3 | 17.1 | 110 |
| 1732829220 | 17.399999 | 0 | 0.00 | 17.399999 | 17.399999 | 17.399999 | 0 |
| 1732742820 | 17.399999 | -0.4 | -2.25 | 17.399999 | 17.399999 | 17.399999 | 60 |
| 1732656420 | 17.8 | 0 | 0.00 | 17.8 | 17.8 | 17.8 | 0 |
| 1732570020 | 17.8 | 0.8 | 4.71 | 17.8 | 17.8 | 17.8 | 155 |
| 1732310820 | 17 | 1 | 6.25 | 17 | 17 | 17 | 200 |
| 1732224420 | 16 | 0 | 0.00 | 16 | 16 | 16 | 0 |
| 1732138020 | 16 | 0.1 | 0.63 | 16 | 16 | 16 | 37 |
| 1732051620 | 15.9 | -0.7 | -4.22 | 15.9 | 15.9 | 15.9 | 15 |
| 1731965160 | 16.6 | 0 | 0.00 | 16.6 | 16.6 | 16.6 | 0 |
| 1731705960 | 16.6 | -0.4 | -2.35 | 16.6 | 16.6 | 16.6 | 100 |
| 1731619560 | 17 | -1.2 | -6.59 | 17.399999 | 17.399999 | 16.899999 | 305 |
| 1731533220 | 18.2 | 0 | 0.00 | 18.2 | 18.2 | 18.2 | 0 |
| 1731446820 | 18.2 | -0.4 | -2.15 | 18.6 | 18.6 | 18.2 | 130 |
| 1731360420 | 18.6 | -0.5 | -2.62 | 18.1 | 18.6 | 18.1 | 155 |
| 1731101220 | 19.1 | -1.1 | -5.45 | 20.399999 | 20.399999 | 19.1 | 45 |
| 1731014760 | 20.2 | 0 | 0.00 | 20.2 | 20.2 | 20.2 | 0 |
| 1730928360 | 20.2 | 0 | 0.00 | 20.2 | 20.2 | 20.2 | 0 |
| 1730841960 | 20.2 | 0.8 | 4.12 | 20 | 20.2 | 20 | 88 |
| 1730755560 | 19.399999 | 0.1 | 0.52 | 19.399999 | 19.399999 | 19.399999 | 10 |
| 1730496360 | 19.3 | 0 | 0.00 | 19.3 | 19.3 | 19.3 | 0 |
| 1730409960 | 19.3 | 1.1 | 6.04 | 19.3 | 19.3 | 19.3 | 31 |
| 1730323560 | 18.2 | 0 | 0.00 | 18.2 | 18.2 | 18.2 | 0 |
| 1730237160 | 18.2 | 0.3 | 1.68 | 18.2 | 18.2 | 18.2 | 7 |
| 1730150760 | 17.899999 | 0.3 | 1.70 | 17.899999 | 17.899999 | 17.899999 | 106 |
| 1729888020 | 17.6 | -0.2 | -1.12 | 17.6 | 17.6 | 17.6 | 500 |
| 1729801560 | 17.8 | 0 | 0.00 | 17.8 | 17.8 | 17.8 | 0 |
| 1729715160 | 17.8 | -0.5 | -2.73 | 17.8 | 17.8 | 17.8 | 10 |
| 1729628760 | 18.3 | 0 | 0.00 | 18.3 | 18.3 | 18.3 | 0 |
| 1729542360 | 18.3 | 0.2 | 1.10 | 18 | 18.3 | 18 | 168 |
| 1729283160 | 18.1 | 0 | 0.00 | 18.1 | 18.1 | 18.1 | 33 |
| 1729196760 | 18.1 | -0.4 | -2.16 | 18.2 | 18.2 | 18.1 | 147 |
| 1729110360 | 18.5 | 0.3 | 1.65 | 18.5 | 18.5 | 18.5 | 403 |
| 1729024020 | 18.2 | 0 | 0.00 | 18.2 | 18.2 | 18.2 | 0 |
| 1728937620 | 18.2 | -0.5 | -2.67 | 18.2 | 18.2 | 18.2 | 75 |
| 1728678360 | 18.7 | 0 | 0.00 | 18.7 | 18.7 | 18.7 | 0 |
| 1728591960 | 18.7 | 0 | 0.00 | 18.7 | 18.7 | 18.7 | 0 |
| 1728505560 | 18.7 | 0 | 0.00 | 18.7 | 18.7 | 18.7 | 0 |
| 1728419160 | 18.7 | 0 | 0.00 | 18.7 | 18.7 | 18.7 | 200 |
| 1728332760 | 18.7 | -0.3 | -1.58 | 18.7 | 18.7 | 18.7 | 50 |
| 1728073560 | 19 | 0.2 | 1.06 | 19 | 19 | 19 | 25 |
| 1727987220 | 18.8 | 0 | 0.00 | 18.8 | 18.8 | 18.8 | 0 |
| 1727900820 | 18.8 | -0.1 | -0.53 | 18.8 | 18.8 | 18.8 | 80 |
| 1727814420 | 18.899999 | -0.1 | -0.53 | 19 | 19 | 18.899999 | 84 |
| 1727727960 | 19 | 0 | 0.00 | 19 | 19 | 19 | 0 |
| 1727468760 | 19 | 0.2 | 1.06 | 19 | 19 | 19 | 122 |
| 1727382360 | 18.8 | -0.7 | -3.59 | 18.8 | 18.8 | 18.8 | 40 |
| 1727295960 | 19.5 | 0 | 0.00 | 19.5 | 19.5 | 19.5 | 0 |
| 1727209560 | 19.5 | -0.5 | -2.50 | 19.5 | 19.5 | 19.5 | 60 |
| 1727123220 | 20 | 0 | 0.00 | 20 | 20 | 20 | 0 |
| 1726864020 | 20 | -1 | -4.76 | 20 | 20 | 20 | 300 |
| 1726777620 | 21 | 0 | 0.00 | 21 | 21 | 21 | 0 |
| 1726691220 | 21 | 1.2 | 6.06 | 20.399999 | 21 | 20.399999 | 73 |
| 1726604760 | 19.8 | -0.2 | -1.00 | 19.8 | 19.8 | 19.8 | 30 |
| 1726518420 | 20 | 0.5 | 2.56 | 20 | 20 | 20 | 200 |
| 1726259220 | 19.5 | 0 | 0.00 | 19.5 | 19.5 | 19.5 | 0 |
| 1726172820 | 19.5 | 0 | 0.00 | 19.5 | 19.5 | 19.5 | 0 |
| 1726086420 | 19.5 | 0 | 0.00 | 19.5 | 19.5 | 19.5 | 0 |
| 1726000020 | 19.5 | 0 | 0.00 | 19.5 | 19.5 | 19.5 | 0 |
| 1725913620 | 19.5 | 0.3 | 1.56 | 19.5 | 19.5 | 19.5 | 400 |
| 1725654360 | 19.2 | 0 | 0.00 | 19.2 | 19.2 | 19.2 | 0 |
| 1725567960 | 19.2 | -0.8 | -4.00 | 19.2 | 19.2 | 19.2 | 34 |
| 1725481560 | 20 | 0 | 0.00 | 20 | 20 | 20 | 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
