Premium
Alkermes Plc (8AK)
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 | -0.8 | -2.7397260274 | 29.2 | 29.2 | 29.2 | 2 | 29.2 | DE |
| 4 | 0.6 | 2.15827338129 | 27.8 | 30 | 27.8 | 56 | 29.41879195 | DE |
| 12 | 2 | 7.57575757576 | 26.4 | 30 | 24.2 | 98 | 27.69875283 | DE |
| 26 | 5.8 | 25.6637168142 | 22.6 | 30 | 22.2 | 100 | 25.98843416 | DE |
| 52 | 3.4 | 13.6 | 25 | 30.4 | 21.399999 | 160 | 25.56817296 | DE |
| 156 | 1.8 | 6.76691729323 | 26.6 | 30.4 | 21.399999 | 155 | 25.56060655 | DE |
| 260 | 1.8 | 6.76691729323 | 26.6 | 30.4 | 21.399999 | 155 | 25.56060655 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734989220 | 29.2 | 0 | 0.00 | 29.2 | 29.2 | 29.2 | 0 |
| 1734730020 | 29.2 | 0 | 0.00 | 29.2 | 29.2 | 29.2 | 0 |
| 1734643620 | 29.2 | 0 | 0.00 | 29.2 | 29.2 | 29.2 | 0 |
| 1734557220 | 29.2 | 0.4 | 1.39 | 29.2 | 29.2 | 29.2 | 2 |
| 1734470820 | 28.8 | 0 | 0.00 | 28.8 | 28.8 | 28.8 | 0 |
| 1734384420 | 28.8 | 0 | 0.00 | 28.8 | 28.8 | 28.8 | 0 |
| 1734125220 | 28.8 | -1 | -3.36 | 28.8 | 28.8 | 28.8 | 4 |
| 1734038820 | 29.8 | 0 | 0.00 | 29.8 | 29.8 | 29.8 | 0 |
| 1733952420 | 29.8 | 0 | 0.00 | 29.8 | 29.8 | 29.8 | 0 |
| 1733866020 | 29.8 | 0 | 0.00 | 29.8 | 29.8 | 29.8 | 0 |
| 1733779620 | 29.8 | 0 | 0.00 | 29.8 | 29.8 | 29.8 | 0 |
| 1733520420 | 29.8 | 0.4 | 1.36 | 30 | 30 | 29.8 | 130 |
| 1733434020 | 29.4 | -0.4 | -1.34 | 29.4 | 29.4 | 29.4 | 236 |
| 1733347620 | 29.8 | 1.8 | 6.43 | 29.4 | 29.8 | 29.4 | 39 |
| 1733261220 | 28 | 0 | 0.00 | 28 | 28 | 28 | 1 |
| 1733174820 | 28 | 0.2 | 0.72 | 28 | 28 | 28 | 5 |
| 1732915620 | 27.8 | 0 | 0.00 | 27.8 | 27.8 | 27.8 | 0 |
| 1732829220 | 27.8 | 0 | 0.00 | 27.8 | 27.8 | 27.8 | 0 |
| 1732742820 | 27.8 | 0 | 0.00 | 27.8 | 27.8 | 27.8 | 0 |
| 1732656420 | 27.8 | 0 | 0.00 | 27.8 | 27.8 | 27.8 | 0 |
| 1732570020 | 27.8 | 1 | 3.73 | 27.8 | 27.8 | 27.8 | 30 |
| 1732310820 | 26.8 | 0.4 | 1.52 | 26.8 | 26.8 | 26.8 | 22 |
| 1732224420 | 26.4 | -1 | -3.65 | 26.4 | 26.4 | 26.4 | 111 |
| 1732137960 | 27.4 | 0 | 0.00 | 27.4 | 27.4 | 27.4 | 0 |
| 1732051560 | 27.4 | 0 | 0.00 | 27.4 | 27.4 | 27.4 | 0 |
| 1731965160 | 27.4 | 0 | 0.00 | 27.4 | 27.4 | 27.4 | 0 |
| 1731705960 | 27.4 | 0 | 0.00 | 27.4 | 27.4 | 27.4 | 0 |
| 1731619560 | 27.4 | -1.2 | -4.20 | 27.8 | 27.8 | 27.4 | 42 |
| 1731533220 | 28.6 | 0 | 0.00 | 28.6 | 28.6 | 28.6 | 0 |
| 1731446820 | 28.6 | 0.4 | 1.42 | 28.6 | 28.6 | 28.6 | 151 |
| 1731360420 | 28.2 | 1.4 | 5.22 | 27 | 28.2 | 27 | 525 |
| 1731101160 | 26.8 | 0 | 0.00 | 26.8 | 26.8 | 26.8 | 0 |
| 1731014760 | 26.8 | 0.4 | 1.52 | 26.8 | 26.8 | 26.8 | 24 |
| 1730928360 | 26.4 | 2.2 | 9.09 | 26.4 | 26.4 | 26.4 | 100 |
| 1730838420 | 24.2 | 0 | 0.00 | 24.2 | 24.2 | 24.2 | 0 |
| 1730752020 | 24.2 | 0 | 0.00 | 24.2 | 24.2 | 24.2 | 0 |
| 1730492820 | 24.2 | 0 | 0.00 | 24.2 | 24.2 | 24.2 | 0 |
| 1730406420 | 24.2 | 0 | 0.00 | 24.2 | 24.2 | 24.2 | 0 |
| 1730320020 | 24.2 | 0 | 0.00 | 24.2 | 24.2 | 24.2 | 0 |
| 1730233620 | 24.2 | 0 | 0.00 | 24.2 | 24.2 | 24.2 | 0 |
| 1730147220 | 24.2 | 0 | 0.00 | 24.2 | 24.2 | 24.2 | 0 |
| 1729888020 | 24.2 | 0 | 0.00 | 24.2 | 24.2 | 24.2 | 100 |
| 1729801560 | 24.2 | -2.2 | -8.33 | 24.2 | 24.2 | 24.2 | 80 |
| 1729715220 | 26.4 | 0 | 0.00 | 26.4 | 26.4 | 26.4 | 0 |
| 1729628820 | 26.4 | 0 | 0.00 | 26.4 | 26.4 | 26.4 | 0 |
| 1729542420 | 26.4 | 0 | 0.00 | 26.4 | 26.4 | 26.4 | 0 |
| 1729283220 | 26.4 | 0 | 0.00 | 26.4 | 26.4 | 26.4 | 0 |
| 1729196820 | 26.4 | 0 | 0.00 | 26.4 | 26.4 | 26.4 | 0 |
| 1729110420 | 26.4 | 0 | 0.00 | 26.4 | 26.4 | 26.4 | 0 |
| 1729024020 | 26.4 | 0 | 0.00 | 26.4 | 26.4 | 26.4 | 0 |
| 1728937620 | 26.4 | 2.8 | 11.86 | 26.4 | 26.4 | 26.4 | 162 |
| 1728678360 | 23.6 | 0 | 0.00 | 23.6 | 23.6 | 23.6 | 0 |
| 1728591960 | 23.6 | 0 | 0.00 | 23.6 | 23.6 | 23.6 | 0 |
| 1728505560 | 23.6 | 0 | 0.00 | 23.6 | 23.6 | 23.6 | 0 |
| 1728419160 | 23.6 | 0 | 0.00 | 23.6 | 23.6 | 23.6 | 0 |
| 1728332760 | 23.6 | 0 | 0.00 | 23.6 | 23.6 | 23.6 | 0 |
| 1728073560 | 23.6 | 0 | 0.00 | 23.6 | 23.6 | 23.6 | 0 |
| 1727987160 | 23.6 | 0 | 0.00 | 23.6 | 23.6 | 23.6 | 0 |
| 1727900760 | 23.6 | 0 | 0.00 | 23.6 | 23.6 | 23.6 | 0 |
| 1727814360 | 23.6 | 0 | 0.00 | 23.6 | 23.6 | 23.6 | 0 |
| 1727727960 | 23.6 | 0 | 0.00 | 23.6 | 23.6 | 23.6 | 0 |
| 1727468760 | 23.6 | 0 | 0.00 | 23.6 | 23.6 | 23.6 | 0 |
| 1727382360 | 23.6 | -0.4 | -1.67 | 23.6 | 23.6 | 23.6 | 162 |
| 1727295960 | 24 | -0.4 | -1.64 | 24 | 24 | 24 | 23 |
| 1727209560 | 24.4 | -0.4 | -1.61 | 24.8 | 24.8 | 24.4 | 116 |
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
