Premium
Akebia Therapeutics Inc. (AX9)
TG
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct 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 |
|---|---|---|---|---|---|---|---|
| 1782505500 | 0.9436 | 0.0278 | 3.04 | 0.9436 | 0.9436 | 0.9436 | 1300 |
| 1782419100 | 0.9158 | -0.012 | -1.29 | 0.9158 | 0.9158 | 0.9158 | 374 |
| 1782332700 | 0.9278 | -0.0624 | -6.30 | 0.9278 | 0.9278 | 0.9278 | 7522 |
| 1782246300 | 0.9902 | 0.0508 | 5.41 | 0.9902 | 0.9902 | 0.9902 | 480 |
| 1782159900 | 0.9394 | -0.0138 | -1.45 | 0.9394 | 0.9394 | 0.9394 | 1000 |
| 1781900700 | 0.9532 | 0.038 | 4.15 | 0.9532 | 0.9532 | 0.9532 | 1000 |
| 1781814300 | 0.9152 | 0.1116 | 13.89 | 0.9152 | 0.9152 | 0.9152 | 694 |
| 1781727900 | 0.8036 | 0 | 0.00 | 0.8036 | 0.8036 | 0.8036 | 0 |
| 1781641500 | 0.8036 | 0.0106 | 1.34 | 0.8088 | 0.8088 | 0.8036 | 650 |
| 1781555100 | 0.793 | 0 | 0.00 | 0.793 | 0.793 | 0.793 | 0 |
| 1781295900 | 0.793 | -0.0122 | -1.52 | 0.7934 | 0.7934 | 0.793 | 3500 |
| 1781209500 | 0.8052 | 0.0474 | 6.25 | 0.7748 | 0.8052 | 0.7358 | 2446 |
| 1781123100 | 0.7578 | -0.048 | -5.96 | 0.7645999 | 0.7645999 | 0.7578 | 3280 |
| 1781036700 | 0.8058 | 0 | 0.00 | 0.8058 | 0.8058 | 0.8058 | 0 |
| 1780950300 | 0.8058 | -0.0338 | -4.03 | 0.8058 | 0.8058 | 0.8058 | 20 |
| 1780691100 | 0.8396 | 0 | 0.00 | 0.8396 | 0.8396 | 0.8396 | 0 |
| 1780604700 | 0.8396 | 0.032 | 3.96 | 0.8278 | 0.857 | 0.8278 | 2117 |
| 1780518300 | 0.8076 | 0 | 0.00 | 0.8076 | 0.8076 | 0.8076 | 0 |
| 1780431900 | 0.8076 | -0.0724 | -8.23 | 0.8946 | 0.8946 | 0.8 | 5400 |
| 1780345500 | 0.88 | 0.012 | 1.38 | 0.8834 | 0.8834 | 0.8796 | 18019 |
| 1780086300 | 0.868 | -0.0378 | -4.17 | 0.9 | 0.9112 | 0.868 | 3230 |
| 1779999900 | 0.9058 | -0.0114 | -1.24 | 0.91 | 0.91 | 0.9058 | 5646 |
| 1779913500 | 0.9172 | 0.0292 | 3.29 | 0.9172 | 0.9172 | 0.9172 | 1000 |
| 1779827100 | 0.888 | -0.0122 | -1.36 | 0.9266 | 0.9266 | 0.888 | 51669 |
| 1779740700 | 0.9002 | 0 | 0.00 | 0.9002 | 0.9002 | 0.9002 | 0 |
| 1779481500 | 0.9002 | 0 | 0.00 | 0.9002 | 0.9002 | 0.9002 | 0 |
| 1779395100 | 0.9002 | 0.0578 | 6.86 | 0.8894 | 0.91 | 0.8894 | 3550 |
| 1779308700 | 0.8424 | 0.0762 | 9.95 | 0.772 | 0.8424 | 0.772 | 24735 |
| 1779222300 | 0.7662 | -0.1588 | -17.17 | 0.83 | 0.85 | 0.7554 | 62237 |
| 1779135900 | 0.925 | -0.035 | -3.65 | 0.9514 | 0.9514 | 0.925 | 4500 |
| 1778876700 | 0.96 | -0.0555 | -5.47 | 0.997 | 0.997 | 0.96 | 1050 |
| 1778790300 | 1.0155 | 0 | 0.05 | 1.0075 | 1.0155 | 1.0075 | 6000 |
| 1778703900 | 1.0149999 | 0.02 | 2.50 | 0.9826 | 1.0149999 | 0.9626 | 6451 |
| 1778617500 | 0.9902 | -0.0218 | -2.15 | 1.0295 | 1.0295 | 0.9902 | 22148 |
| 1778531100 | 1.012 | 0.02 | 2.08 | 0.9954 | 1.012 | 0.9954 | 3014 |
| 1778271900 | 0.9914 | -0.0541 | -5.17 | 1.0335 | 1.0335 | 0.9914 | 2150 |
| 1778185500 | 1.0455 | -0.23 | -18.13 | 1.2869999 | 1.2869999 | 0.98 | 77324 |
| 1778099100 | 1.2769999 | -0.01 | -1.01 | 1.2695 | 1.2769999 | 1.2695 | 13193 |
| 1778012700 | 1.29 | 0.03 | 2.58 | 1.367 | 1.367 | 1.2835 | 6024 |
| 1777926300 | 1.2575 | 0.06 | 5.14 | 1.299 | 1.299 | 1.2575 | 4088 |
| 1777580700 | 1.196 | 0 | 0.00 | 1.196 | 1.196 | 1.196 | 0 |
| 1777494300 | 1.196 | -0.01 | -0.58 | 1.2535 | 1.2535 | 1.196 | 4950 |
| 1777407900 | 1.203 | 0 | 0.00 | 1.203 | 1.203 | 1.203 | 0 |
| 1777321500 | 1.203 | -0.04 | -2.91 | 1.266 | 1.296 | 1.203 | 5200 |
| 1777062300 | 1.239 | 0.02 | 1.43 | 1.222 | 1.239 | 1.222 | 355 |
| 1776975900 | 1.2215 | -0.02 | -1.25 | 1.2215 | 1.2215 | 1.2215 | 350 |
| 1776889500 | 1.237 | 0.03 | 2.32 | 1.237 | 1.237 | 1.237 | 1626 |
| 1776803100 | 1.209 | 0.07 | 5.87 | 1.1984999 | 1.209 | 1.1984999 | 2200 |
| 1776716700 | 1.1419999 | -0.03 | -2.43 | 1.1619999 | 1.1619999 | 1.1419999 | 3000 |
| 1776457500 | 1.1705 | -0 | -0.13 | 1.1705 | 1.1705 | 1.1705 | 20 |
| 1776371100 | 1.172 | -0.16 | -12.08 | 1.252 | 1.2589999 | 1.172 | 18963 |
| 1776284700 | 1.333 | 0.11 | 9.26 | 1.333 | 1.333 | 1.333 | 98 |
| 1776198300 | 1.22 | 0 | 0.00 | 1.22 | 1.22 | 1.22 | 0 |
| 1776111900 | 1.22 | 0.04 | 3.70 | 1.22 | 1.22 | 1.22 | 30 |
| 1775852700 | 1.1765 | -0.06 | -5.20 | 1.2375 | 1.2375 | 1.1765 | 1372 |
| 1775766300 | 1.241 | 0 | 0.00 | 1.241 | 1.241 | 1.241 | 0 |
| 1775679900 | 1.241 | 0.04 | 3.07 | 1.241 | 1.241 | 1.241 | 175 |
| 1775593500 | 1.204 | 0 | 0.00 | 1.204 | 1.204 | 1.204 | 0 |
| 1775161500 | 1.204 | 0.05 | 4.51 | 1.204 | 1.204 | 1.204 | 1000 |
| 1775075100 | 1.1519999 | 0 | 0.00 | 1.1519999 | 1.1519999 | 1.1519999 | 0 |
| 1774988700 | 1.1519999 | 0 | 0.00 | 1.1519999 | 1.1519999 | 1.1519999 | 0 |
| 1774902300 | 1.1519999 | 0.01 | 1.14 | 1.1519999 | 1.1519999 | 1.1519999 | 160 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
