Premium
AnaptysBio Inc (AN6)
TG
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.2 | 8.39160839161 | 14.3 | 15.3 | 14.3 | 190 | 15.09736842 | DE |
| 4 | 3.4 | 28.0991735537 | 12.1 | 20.399999 | 12.1 | 290 | 16.13511139 | DE |
| 12 | 0.9 | 6.16438356164 | 14.6 | 20.399999 | 12.1 | 340 | 15.25765755 | DE |
| 26 | -15.7 | -50.3205128205 | 31.2 | 36.4 | 11.8 | 408 | 18.0635274 | DE |
| 52 | -6.7 | -30.1801801802 | 22.2 | 36.4 | 11.8 | 322 | 19.32816685 | DE |
| 156 | -2.6 | -14.364640884 | 18.1 | 36.4 | 11.8 | 269 | 19.25311888 | DE |
| 260 | -2.6 | -14.364640884 | 18.1 | 36.4 | 11.8 | 269 | 19.25311888 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741642020 | 15.3 | 0 | 0.00 | 15.3 | 15.3 | 15.3 | 0 |
| 1741382820 | 15.3 | 0 | 0.00 | 15.3 | 15.3 | 15.3 | 0 |
| 1741296420 | 15.3 | 1 | 6.99 | 15.2 | 15.3 | 15.2 | 303 |
| 1741210020 | 14.3 | 0 | 0.00 | 14.3 | 14.3 | 14.3 | 0 |
| 1741123620 | 14.3 | -2 | -12.27 | 14.3 | 14.3 | 14.3 | 77 |
| 1741037220 | 16.3 | 0.5 | 3.16 | 15.9 | 16.3 | 15.9 | 500 |
| 1740778020 | 15.8 | -0.1 | -0.63 | 15.8 | 15.8 | 15.8 | 35 |
| 1740691620 | 15.9 | -1.4 | -8.09 | 15.9 | 15.9 | 15.9 | 31 |
| 1740605220 | 17.3 | 0 | 0.00 | 17.3 | 17.3 | 17.3 | 0 |
| 1740518820 | 17.3 | 0 | 0.00 | 17.3 | 17.3 | 17.3 | 0 |
| 1740432420 | 17.3 | 0 | 0.00 | 17.3 | 17.3 | 17.3 | 0 |
| 1740173220 | 17.3 | -1.5 | -7.98 | 17.3 | 17.3 | 17.3 | 644 |
| 1740086820 | 18.8 | 0 | 0.00 | 18.8 | 18.8 | 18.8 | 0 |
| 1740000420 | 18.8 | 0 | 0.00 | 18.8 | 18.8 | 18.8 | 0 |
| 1739914020 | 18.8 | -1.6 | -7.84 | 20.399999 | 20.399999 | 18.8 | 22 |
| 1739827620 | 20.399999 | 2.2 | 12.09 | 20.399999 | 20.399999 | 20.399999 | 10 |
| 1739568420 | 18.2 | 2.3 | 14.47 | 18.3 | 18.3 | 18.2 | 8 |
| 1739482020 | 15.9 | 0 | 0.00 | 15.9 | 15.9 | 15.9 | 0 |
| 1739395620 | 15.9 | 3.8 | 31.40 | 15.2 | 16.6 | 12.1 | 1512 |
| 1739309220 | 12.1 | -4 | -24.84 | 12.1 | 12.1 | 12.1 | 45 |
| 1739222820 | 16.1 | 0 | 0.00 | 16.1 | 16.1 | 16.1 | 0 |
| 1738963620 | 16.1 | 0.8 | 5.23 | 16.1 | 16.1 | 16.1 | 1 |
| 1738877220 | 15.3 | -0.8 | -4.97 | 15.4 | 15.4 | 15.3 | 394 |
| 1738790820 | 16.1 | -0.1 | -0.62 | 16.1 | 16.1 | 16.1 | 13 |
| 1738704420 | 16.2 | -0.7 | -4.14 | 16.2 | 17.1 | 15.8 | 1992 |
| 1738618020 | 16.899999 | 0 | 0.00 | 16.899999 | 16.899999 | 16.899999 | 0 |
| 1738358820 | 16.899999 | 0 | 0.00 | 16.899999 | 16.899999 | 16.899999 | 0 |
| 1738272420 | 16.899999 | 0 | 0.00 | 16.899999 | 16.899999 | 16.899999 | 0 |
| 1738186020 | 16.899999 | 0 | 0.00 | 16.899999 | 16.899999 | 16.899999 | 0 |
| 1738099620 | 16.899999 | 0.5 | 3.05 | 16.8 | 16.899999 | 16.8 | 28 |
| 1738013220 | 16.399999 | 0 | 0.00 | 15.7 | 16.399999 | 15.7 | 125 |
| 1737754020 | 16.399999 | 0 | 0.00 | 16.399999 | 16.399999 | 16.399999 | 0 |
| 1737667620 | 16.399999 | 0 | 0.00 | 16.399999 | 16.399999 | 16.399999 | 0 |
| 1737581220 | 16.399999 | 1.4 | 9.33 | 16.399999 | 16.399999 | 16.399999 | 20 |
| 1737494820 | 15 | 0 | 0.00 | 15 | 15 | 15 | 0 |
| 1737408420 | 15 | 0 | 0.00 | 15 | 15 | 15 | 0 |
| 1737149220 | 15 | 0.6 | 4.17 | 15 | 15 | 15 | 75 |
| 1737062820 | 14.4 | 0 | 0.00 | 14.4 | 14.4 | 14.4 | 0 |
| 1736976420 | 14.4 | 0 | 0.00 | 14.4 | 14.4 | 14.4 | 0 |
| 1736890020 | 14.4 | 0.5 | 3.60 | 14.6 | 14.6 | 14.4 | 717 |
| 1736803620 | 13.9 | 0 | 0.00 | 13.9 | 13.9 | 13.9 | 0 |
| 1736544420 | 13.9 | -0.6 | -4.14 | 13.9 | 13.9 | 13.9 | 25 |
| 1736458020 | 14.5 | 0 | 0.00 | 14.5 | 14.5 | 14.5 | 0 |
| 1736371620 | 14.5 | -0.3 | -2.03 | 14.5 | 14.5 | 14.5 | 100 |
| 1736285220 | 14.8 | 1.5 | 11.28 | 14.8 | 14.8 | 14.8 | 20 |
| 1736198820 | 13.3 | 0 | 0.00 | 13.3 | 13.3 | 13.3 | 0 |
| 1735939620 | 13.3 | 0.4 | 3.10 | 13.3 | 13.3 | 13.3 | 72 |
| 1735853220 | 12.9 | 0.3 | 2.38 | 12.9 | 12.9 | 12.9 | 20 |
| 1735594020 | 12.6 | 0.2 | 1.61 | 12.6 | 12.6 | 12.6 | 8 |
| 1735334820 | 12.4 | -1.5 | -10.79 | 12.4 | 12.4 | 12.4 | 566 |
| 1734989220 | 13.9 | 0.1 | 0.72 | 13.9 | 13.9 | 13.9 | 4 |
| 1734730020 | 13.8 | -0.7 | -4.83 | 14.3 | 14.3 | 13.8 | 275 |
| 1734643620 | 14.5 | 0 | 0.00 | 14.5 | 14.5 | 14.5 | 0 |
| 1734557220 | 14.5 | 0 | 0.00 | 14.5 | 14.5 | 14.5 | 0 |
| 1734470820 | 14.5 | 0 | 0.00 | 14.6 | 14.6 | 14.5 | 2544 |
| 1734384420 | 14.5 | 0 | 0.00 | 14.5 | 14.5 | 14.5 | 0 |
| 1734125220 | 14.5 | -0.8 | -5.23 | 14.2 | 14.5 | 13.7 | 3446 |
| 1734038820 | 15.3 | 1.1 | 7.75 | 15 | 15.3 | 15 | 215 |
| 1733952420 | 14.2 | -8.4 | -37.17 | 11.8 | 14.9 | 11.8 | 395 |
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
