Enanta Pharmaceuticals Inc (9EP)
TG
Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.2800001 | 6.03448504385 | 4.6399999 | 5.0999999 | 4.5999999 | 563 | 4.66338859 | DE |
4 | -0.93 | -15.8974358974 | 5.85 | 5.85 | 4.5999999 | 237 | 4.76271064 | DE |
12 | -4.38 | -47.0967741935 | 9.3 | 9.3 | 4.5999999 | 362 | 6.83514491 | DE |
26 | -8.58 | -63.5555555556 | 13.5 | 13.5 | 4.5999999 | 244 | 7.66336681 | DE |
52 | -6.68 | -57.5862068966 | 11.6 | 15.3 | 4.5999999 | 278 | 9.64462937 | DE |
156 | -6.98 | -58.6554621849 | 11.9 | 15.3 | 4.5999999 | 270 | 9.60495863 | DE |
260 | -6.98 | -58.6554621849 | 11.9 | 15.3 | 4.5999999 | 270 | 9.60495863 | DE |
Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
---|---|---|---|---|---|---|---|
1737494820 | 5.0999999 | 0.5 | 10.87 | 5.0999999 | 5.0999999 | 5.0999999 | 38 |
1737408420 | 4.5999999 | 0 | 0.00 | 4.5999999 | 4.5999999 | 4.5999999 | 0 |
1737149220 | 4.5999999 | 0 | 0.00 | 4.5999999 | 4.5999999 | 4.5999999 | 0 |
1737062820 | 4.5999999 | -0.08 | -1.71 | 4.5999999 | 4.5999999 | 4.5999999 | 550 |
1736976420 | 4.68 | -0.2 | -4.10 | 4.6399999 | 4.68 | 4.6399999 | 1100 |
1736890020 | 4.88 | -0.17 | -3.37 | 4.88 | 4.88 | 4.88 | 150 |
1736803620 | 5.05 | -0.15 | -2.88 | 5.05 | 5.05 | 5.05 | 60 |
1736544420 | 5.2 | 0 | 0.00 | 5.2 | 5.2 | 5.2 | 0 |
1736458020 | 5.2 | 0 | 0.00 | 5.2 | 5.2 | 5.2 | 0 |
1736371620 | 5.2 | -0.15 | -2.80 | 5.2 | 5.2 | 5.2 | 60 |
1736285220 | 5.3499999 | -0.35 | -6.14 | 5.3499999 | 5.3499999 | 5.3499999 | 173 |
1736198820 | 5.7 | 0 | 0.00 | 5.7 | 5.7 | 5.7 | 0 |
1735939620 | 5.7 | 0 | 0.00 | 5.7 | 5.7 | 5.7 | 0 |
1735853220 | 5.7 | -0.15 | -2.56 | 5.7 | 5.7 | 5.7 | 3 |
1735594020 | 5.85 | -0.1 | -1.68 | 5.85 | 5.85 | 5.85 | 2 |
1735334820 | 5.95 | 0 | 0.00 | 5.95 | 5.95 | 5.95 | 0 |
1734989220 | 5.95 | -0.1 | -1.65 | 5.95 | 5.95 | 5.95 | 10 |
1734730020 | 6.05 | 0 | 0.00 | 6.05 | 6.05 | 6.05 | 0 |
1734643620 | 6.05 | 0 | 0.00 | 6.05 | 6.05 | 6.05 | 0 |
1734557220 | 6.05 | 0 | 0.00 | 6.05 | 6.05 | 6.05 | 0 |
1734470820 | 6.05 | 0 | 0.00 | 6.05 | 6.05 | 6.05 | 0 |
1734384420 | 6.05 | -0.25 | -3.97 | 6.05 | 6.05 | 6.05 | 11 |
1734125220 | 6.3 | 0 | 0.00 | 6.3 | 6.3 | 6.3 | 0 |
1734038820 | 6.3 | -2.4 | -27.59 | 6.5 | 6.5 | 6.3 | 287 |
1733952420 | 8.6999999 | 0 | 0.00 | 8.6999999 | 8.6999999 | 8.6999999 | 0 |
1733866020 | 8.6999999 | 0.55 | 6.75 | 8.65 | 8.6999999 | 8.65 | 268 |
1733779620 | 8.15 | -0.2 | -2.40 | 6.7 | 8.35 | 6.7 | 2964 |
1733520420 | 8.35 | 0 | 0.00 | 8.35 | 8.35 | 8.35 | 0 |
1733434020 | 8.35 | 0 | 0.00 | 8.35 | 8.35 | 8.35 | 0 |
1733347620 | 8.35 | -0.95 | -10.22 | 8.35 | 8.35 | 8.35 | 100 |
1733261220 | 9.3 | 0 | 0.00 | 9.3 | 9.3 | 9.3 | 0 |
1733174820 | 9.3 | 0 | 0.00 | 9.3 | 9.3 | 9.3 | 0 |
1732915620 | 9.3 | 0 | 0.00 | 9.3 | 9.3 | 9.3 | 0 |
1732829220 | 9.3 | 0 | 0.00 | 9.3 | 9.3 | 9.3 | 0 |
1732742820 | 9.3 | 0 | 0.00 | 9.3 | 9.3 | 9.3 | 0 |
1732656420 | 9.3 | 0 | 0.00 | 9.3 | 9.3 | 9.3 | 0 |
1732570020 | 9.3 | 0 | 0.00 | 9.3 | 9.3 | 9.3 | 0 |
1732310820 | 9.3 | 0 | 0.00 | 9.3 | 9.3 | 9.3 | 0 |
1732224420 | 9.3 | 0 | 0.00 | 9.3 | 9.3 | 9.3 | 0 |
1732138020 | 9.3 | 0 | 0.00 | 9.3 | 9.3 | 9.3 | 0 |
1732051620 | 9.3 | 0 | 0.00 | 9.3 | 9.3 | 9.3 | 0 |
1731965220 | 9.3 | -1.4 | -13.08 | 9.3 | 9.3 | 9.3 | 20 |
1731705960 | 10.699999 | 0 | 0.00 | 10.699999 | 10.699999 | 10.699999 | 0 |
1731619560 | 10.699999 | 0 | 0.00 | 10.699999 | 10.699999 | 10.699999 | 0 |
1731533160 | 10.699999 | 0 | 0.00 | 10.699999 | 10.699999 | 10.699999 | 0 |
1731446760 | 10.699999 | 0 | 0.00 | 10.699999 | 10.699999 | 10.699999 | 0 |
1731360360 | 10.699999 | 0 | 0.00 | 10.699999 | 10.699999 | 10.699999 | 0 |
1731101160 | 10.699999 | 0 | 0.00 | 10.699999 | 10.699999 | 10.699999 | 0 |
1731014760 | 10.699999 | 0 | 0.00 | 10.699999 | 10.699999 | 10.699999 | 0 |
1730928360 | 10.699999 | 0 | 0.00 | 10.699999 | 10.699999 | 10.699999 | 0 |
1730841960 | 10.699999 | 0 | 0.00 | 10.699999 | 10.699999 | 10.699999 | 0 |
1730755560 | 10.699999 | 0 | 0.00 | 10.699999 | 10.699999 | 10.699999 | 0 |
1730496360 | 10.699999 | 0 | 0.00 | 10.699999 | 10.699999 | 10.699999 | 0 |
1730409960 | 10.699999 | 0 | 0.00 | 10.699999 | 10.699999 | 10.699999 | 0 |
1730323560 | 10.699999 | 0 | 0.00 | 10.699999 | 10.699999 | 10.699999 | 0 |
1730237160 | 10.699999 | 0 | 0.00 | 10.699999 | 10.699999 | 10.699999 | 0 |
1730150760 | 10.699999 | -0.8 | -6.96 | 10.8 | 10.8 | 10.699999 | 220 |
1729888020 | 11.5 | -0.1 | -0.86 | 11.5 | 11.5 | 11.5 | 9 |
1729801560 | 11.6 | 0 | 0.00 | 11.6 | 11.6 | 11.6 | 0 |
1729715160 | 11.6 | 0.2 | 1.75 | 11.6 | 11.6 | 11.6 | 138 |
1729580400 | 11.4 | 0 | 0.00 | 11.4 | 11.4 | 11.4 | 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