Premium
AbCellera Biologics Inc (8QQ)
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 | 0.069 | 2.26452248113 | 3.047 | 3.191 | 2.826 | 7098 | 2.93957623 | DE |
| 4 | 0.198 | 6.78546949966 | 2.918 | 3.549 | 2.81 | 9139 | 3.13307586 | DE |
| 12 | 0.436 | 16.2686567164 | 2.68 | 3.549 | 2.548 | 7271 | 2.99182387 | DE |
| 26 | 0.764 | 32.4829931973 | 2.352 | 3.549 | 2.1429999 | 6322 | 2.75234576 | DE |
| 52 | -1.804 | -36.6666666667 | 4.92 | 5.0279999 | 2.1429999 | 4385 | 2.9540857 | DE |
| 156 | -2.268 | -42.1248142645 | 5.384 | 5.558 | 2.1429999 | 4015 | 3.35460244 | DE |
| 260 | -2.268 | -42.1248142645 | 5.384 | 5.558 | 2.1429999 | 4015 | 3.35460244 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739568420 | 3.091 | 0.15 | 5.21 | 2.966 | 3.11 | 2.966 | 2039 |
| 1739482020 | 2.938 | -0.06 | -1.97 | 2.943 | 2.978 | 2.9129999 | 15555 |
| 1739395620 | 2.997 | 0.12 | 4.24 | 2.873 | 2.998 | 2.826 | 2163 |
| 1739309220 | 2.875 | -0.07 | -2.38 | 2.9009999 | 2.98 | 2.845 | 7054 |
| 1739222820 | 2.945 | -0.08 | -2.71 | 3.047 | 3.047 | 2.91 | 8680 |
| 1738963620 | 3.027 | -0.12 | -3.81 | 3.204 | 3.226 | 2.95 | 24523 |
| 1738877220 | 3.1469999 | -0.06 | -1.99 | 3.23 | 3.299 | 3.1469999 | 6164 |
| 1738790820 | 3.211 | 0.13 | 4.22 | 3.067 | 3.211 | 3.067 | 6060 |
| 1738704420 | 3.081 | 0.11 | 3.74 | 2.964 | 3.088 | 2.945 | 1783 |
| 1738618020 | 2.97 | -0.12 | -3.91 | 3.087 | 3.087 | 2.9049999 | 2662 |
| 1738358820 | 3.091 | -0.06 | -2.00 | 3.1509999 | 3.1509999 | 3.091 | 338 |
| 1738272420 | 3.154 | 0.1 | 3.14 | 3.1509999 | 3.154 | 3.133 | 388 |
| 1738186020 | 3.058 | -0.1 | -3.17 | 3.254 | 3.301 | 3.058 | 11590 |
| 1738099620 | 3.158 | -0.01 | -0.32 | 3.184 | 3.184 | 3.158 | 1425 |
| 1738013220 | 3.168 | -0.19 | -5.71 | 3.255 | 3.255 | 2.81 | 51265 |
| 1737754020 | 3.36 | -0.02 | -0.62 | 3.41 | 3.549 | 3.357 | 5413 |
| 1737667620 | 3.381 | 0.05 | 1.38 | 3.303 | 3.424 | 3.303 | 12842 |
| 1737581220 | 3.335 | 0.4 | 13.51 | 2.975 | 3.5 | 2.9049999 | 21534 |
| 1737494820 | 2.938 | 0.04 | 1.21 | 2.916 | 2.967 | 2.916 | 737 |
| 1737408420 | 2.903 | 0.01 | 0.45 | 2.918 | 2.918 | 2.847 | 559 |
| 1737149220 | 2.89 | 0.1 | 3.55 | 2.812 | 2.89 | 2.812 | 1229 |
| 1737062820 | 2.791 | -0.09 | -3.12 | 2.975 | 2.975 | 2.791 | 1953 |
| 1736976420 | 2.8809999 | 0.14 | 5.07 | 2.749 | 2.985 | 2.748 | 1771 |
| 1736890020 | 2.742 | -0.09 | -3.21 | 2.984 | 2.984 | 2.742 | 2228 |
| 1736803620 | 2.833 | 0 | 0.07 | 2.816 | 2.975 | 2.816 | 4693 |
| 1736544420 | 2.831 | -0.07 | -2.41 | 3.048 | 3.048 | 2.831 | 2319 |
| 1736458020 | 2.9009999 | -0.07 | -2.36 | 2.902 | 2.943 | 2.851 | 7253 |
| 1736371620 | 2.971 | -0.25 | -7.79 | 3.201 | 3.25 | 2.8969999 | 6770 |
| 1736285220 | 3.222 | 0 | 0.06 | 3.25 | 3.444 | 3.2 | 5251 |
| 1736198820 | 3.22 | 0.22 | 7.33 | 3.07 | 3.265 | 2.992 | 21836 |
| 1735939620 | 3 | 0.06 | 2.11 | 2.9129999 | 3.046 | 2.9129999 | 18528 |
| 1735853220 | 2.938 | 0.13 | 4.48 | 2.814 | 3.049 | 2.767 | 2508 |
| 1735594020 | 2.812 | 0.01 | 0.21 | 2.823 | 2.8849999 | 2.799 | 5274 |
| 1735334820 | 2.806 | -0 | -0.14 | 2.946 | 2.946 | 2.761 | 4267 |
| 1734989220 | 2.81 | 0.09 | 3.38 | 2.777 | 2.81 | 2.726 | 3897 |
| 1734730020 | 2.718 | 0.06 | 2.33 | 2.613 | 2.7559999 | 2.548 | 12174 |
| 1734643620 | 2.656 | 0.06 | 2.19 | 2.623 | 2.656 | 2.579 | 3150 |
| 1734557220 | 2.599 | -0.13 | -4.69 | 2.73 | 2.789 | 2.59 | 5330 |
| 1734470820 | 2.727 | -0.07 | -2.40 | 2.712 | 2.727 | 2.712 | 1150 |
| 1734384420 | 2.794 | 0.13 | 4.88 | 2.642 | 2.822 | 2.642 | 512 |
| 1734125220 | 2.664 | -0.1 | -3.65 | 2.931 | 2.931 | 2.645 | 16791 |
| 1734038820 | 2.765 | 0.02 | 0.58 | 2.841 | 2.865 | 2.695 | 10430 |
| 1733952420 | 2.749 | -0.15 | -5.27 | 2.9089999 | 2.9089999 | 2.749 | 4239 |
| 1733866020 | 2.902 | 0.03 | 1.01 | 2.774 | 2.914 | 2.754 | 5535 |
| 1733779620 | 2.873 | 0.01 | 0.31 | 2.871 | 2.9089999 | 2.828 | 7713 |
| 1733520420 | 2.864 | 0.16 | 5.96 | 2.726 | 2.872 | 2.699 | 12952 |
| 1733434020 | 2.703 | -0.05 | -1.85 | 2.673 | 2.754 | 2.673 | 2958 |
| 1733347620 | 2.754 | 0.02 | 0.66 | 2.763 | 2.763 | 2.75 | 3750 |
| 1733261220 | 2.736 | -0.18 | -6.30 | 2.869 | 2.936 | 2.736 | 5085 |
| 1733174820 | 2.92 | 0.06 | 2.13 | 2.8769999 | 2.941 | 2.808 | 4775 |
| 1732915620 | 2.859 | 0.05 | 1.85 | 2.875 | 2.949 | 2.81 | 7737 |
| 1732829220 | 2.807 | 0 | 0.00 | 2.807 | 2.807 | 2.807 | 0 |
| 1732742820 | 2.807 | 0.14 | 5.09 | 2.849 | 2.89 | 2.807 | 13291 |
| 1732656420 | 2.6709999 | -0.17 | -6.02 | 2.779 | 2.831 | 2.6709999 | 1603 |
| 1732570020 | 2.842 | 0.18 | 6.68 | 2.68 | 2.842 | 2.68 | 924 |
| 1732310820 | 2.664 | 0.16 | 6.56 | 2.568 | 2.69 | 2.561 | 1030 |
| 1732224420 | 2.5 | -0.04 | -1.54 | 2.501 | 2.501 | 2.5 | 150 |
| 1732138020 | 2.539 | 0.04 | 1.40 | 2.5299999 | 2.606 | 2.5299999 | 1411 |
| 1732051620 | 2.504 | -0.03 | -1.11 | 2.531 | 2.5459999 | 2.469 | 3020 |
| 1731965220 | 2.532 | 0.04 | 1.77 | 2.553 | 2.662 | 2.49 | 2531 |
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
