Premium
Apontis Pharma AG (APPH)
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 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1743712020 | 11.4 | -0.05 | -0.44 | 11.45 | 11.45 | 11.4 | 98 |
| 1743625620 | 11.45 | 0 | 0.00 | 11.45 | 11.45 | 11.45 | 0 |
| 1743539220 | 11.45 | 0.4 | 3.62 | 11.45 | 11.65 | 11.45 | 6435 |
| 1743452820 | 11.05 | -0.45 | -3.91 | 11.35 | 11.55 | 11.05 | 645 |
| 1743197220 | 11.5 | 0 | 0.00 | 11.5 | 11.5 | 11.5 | 200 |
| 1743110820 | 11.5 | 0.2 | 1.77 | 11.1 | 11.5 | 11.1 | 700 |
| 1743024420 | 11.3 | 0 | 0.00 | 11.3 | 11.3 | 11.3 | 0 |
| 1742938020 | 11.3 | 0 | 0.00 | 11.3 | 11.3 | 11.3 | 0 |
| 1742851620 | 11.3 | 0.05 | 0.44 | 11.15 | 11.3 | 11.15 | 841 |
| 1742592420 | 11.25 | 0.25 | 2.27 | 11.25 | 11.25 | 11.25 | 255 |
| 1742506020 | 11 | -0.35 | -3.08 | 11.25 | 11.25 | 10.8 | 4854 |
| 1742419620 | 11.35 | 0 | 0.00 | 11.35 | 11.35 | 11.35 | 0 |
| 1742333220 | 11.35 | 0.15 | 1.34 | 11.3 | 11.45 | 11.3 | 2484 |
| 1742246820 | 11.2 | -0.25 | -2.18 | 11.2 | 11.2 | 11.2 | 69 |
| 1741987620 | 11.45 | 0.15 | 1.33 | 11.6 | 11.6 | 11.4 | 375 |
| 1741901220 | 11.3 | 0 | 0.00 | 11.3 | 11.3 | 11.3 | 0 |
| 1741814820 | 11.3 | 0.05 | 0.44 | 11.3 | 11.3 | 11.3 | 352 |
| 1741728420 | 11.25 | -0.15 | -1.32 | 11.1 | 11.25 | 11 | 1795 |
| 1741642020 | 11.4 | 0.3 | 2.70 | 11.25 | 11.4 | 11.1 | 2201 |
| 1741382820 | 11.1 | -0.55 | -4.72 | 11.6 | 11.6 | 11.1 | 1280 |
| 1741296420 | 11.65 | -0.85 | -6.80 | 12.55 | 13.5 | 11.45 | 4326 |
| 1741210020 | 12.5 | 1.35 | 12.11 | 11.5 | 13.05 | 11.5 | 2850 |
| 1741123620 | 11.15 | -0.3 | -2.62 | 11.15 | 11.15 | 11.15 | 400 |
| 1741037220 | 11.45 | 0.25 | 2.23 | 11.2 | 11.45 | 11.05 | 2888 |
| 1740778020 | 11.2 | -0.25 | -2.18 | 11.4 | 11.4 | 11.2 | 1310 |
| 1740691620 | 11.45 | -0.05 | -0.43 | 11.65 | 11.75 | 11.45 | 3830 |
| 1740605220 | 11.5 | 0 | 0.00 | 11.45 | 11.5 | 11.45 | 55 |
| 1740518820 | 11.5 | 0.1 | 0.88 | 11.6 | 11.6 | 11.5 | 110 |
| 1740432420 | 11.4 | 0 | 0.00 | 11.4 | 11.4 | 11.4 | 20 |
| 1740173220 | 11.4 | 0.2 | 1.79 | 11.15 | 11.4 | 11.15 | 555 |
| 1740086820 | 11.2 | 0.6 | 5.66 | 11.2 | 11.2 | 11.2 | 150 |
| 1740000420 | 10.6 | 0 | 0.00 | 10.6 | 10.6 | 10.6 | 0 |
| 1739914020 | 10.6 | -0.15 | -1.40 | 10.65 | 10.65 | 10.449999 | 933 |
| 1739827620 | 10.75 | -0.05 | -0.46 | 10.75 | 10.75 | 10.75 | 60 |
| 1739568420 | 10.8 | 0.1 | 0.93 | 10.699999 | 10.8 | 10.699999 | 1070 |
| 1739482020 | 10.699999 | 0 | 0.00 | 10.699999 | 10.699999 | 10.699999 | 150 |
| 1739395620 | 10.699999 | -0.6 | -5.31 | 10.699999 | 10.699999 | 10.699999 | 445 |
| 1739309220 | 11.3 | 0.1 | 0.89 | 11.3 | 11.3 | 11.3 | 325 |
| 1739222820 | 11.2 | 0 | 0.00 | 11.2 | 11.2 | 11.2 | 3 |
| 1738963620 | 11.2 | -0.15 | -1.32 | 11.8 | 11.8 | 10.95 | 1992 |
| 1738877220 | 11.35 | 0.35 | 3.18 | 11.35 | 11.35 | 11.35 | 132 |
| 1738790820 | 11 | 0.55 | 5.26 | 10.85 | 11 | 10.85 | 615 |
| 1738704420 | 10.449999 | 0 | 0.00 | 10.449999 | 10.449999 | 10.449999 | 0 |
| 1738618020 | 10.449999 | -0.05 | -0.48 | 10.55 | 10.55 | 10.449999 | 1005 |
| 1738358820 | 10.5 | 0.05 | 0.48 | 10.5 | 10.55 | 10.5 | 710 |
| 1738272420 | 10.449999 | 0.2 | 1.95 | 10.35 | 10.5 | 10.3 | 5464 |
| 1738186020 | 10.25 | -0.1 | -0.97 | 10.25 | 10.25 | 10.25 | 120 |
| 1738099620 | 10.35 | 0.05 | 0.49 | 10.3 | 10.35 | 10.3 | 405 |
| 1738013220 | 10.3 | 0.25 | 2.49 | 10.3 | 10.3 | 10.3 | 1 |
| 1737754020 | 10.05 | 0 | 0.00 | 10.05 | 10.05 | 10.05 | 15 |
| 1737667620 | 10.05 | -0.15 | -1.47 | 10.199999 | 10.199999 | 10.05 | 668 |
| 1737581220 | 10.199999 | -0.3 | -2.86 | 10.449999 | 10.449999 | 10.199999 | 1155 |
| 1737494820 | 10.5 | -0.2 | -1.87 | 10.5 | 10.5 | 10.5 | 680 |
| 1737408420 | 10.699999 | 0.2 | 1.90 | 10.699999 | 10.699999 | 10.699999 | 15 |
| 1737149220 | 10.5 | 0.3 | 2.94 | 10.3 | 10.5 | 10.25 | 810 |
| 1737062820 | 10.199999 | 0 | 0.00 | 10.199999 | 10.199999 | 10.199999 | 0 |
| 1736976420 | 10.199999 | 0 | 0.00 | 10.199999 | 10.199999 | 10.199999 | 200 |
| 1736890020 | 10.199999 | 0.15 | 1.49 | 10.1 | 10.199999 | 10.1 | 1820 |
| 1736803620 | 10.05 | -0.25 | -2.43 | 10.05 | 10.05 | 10.05 | 120 |
| 1736544420 | 10.3 | 0 | 0.00 | 10.3 | 10.3 | 10.3 | 0 |
| 1736458020 | 10.3 | -0.35 | -3.29 | 10.3 | 10.3 | 10.3 | 570 |
| 1736371620 | 10.65 | 0.6 | 5.97 | 10.05 | 10.65 | 10.05 | 885 |
| 1736285220 | 10.05 | 0.05 | 0.50 | 10.05 | 10.05 | 10.05 | 650 |
| 1736198820 | 10 | -0.15 | -1.48 | 10 | 10 | 10 | 130 |
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
