Premium
Curis Inc (CUS0)
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 | 5.8 | 2071.42857143 | 0.28 | 0.5 | 0.25 | 195388 | 0.41168399 | DE |
| 4 | 5.676 | 1404.95049505 | 0.404 | 0.5 | 0.158 | 73119 | 0.35398995 | DE |
| 12 | 5.66 | 1347.61904762 | 0.42 | 0.64 | 0.158 | 32713 | 0.38567247 | DE |
| 26 | 5.205 | 594.857142857 | 0.875 | 1.02 | 0.158 | 19807 | 0.45327883 | DE |
| 52 | 4.53 | 292.258064516 | 1.55 | 1.7 | 0.158 | 11195 | 0.5483115 | DE |
| 156 | -7.92 | -56.5714285714 | 14 | 15.5 | 0.158 | 6746 | 0.69515155 | DE |
| 260 | -7.92 | -56.5714285714 | 14 | 15.5 | 0.158 | 6746 | 0.69515155 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783110300 | 0.31 | 0 | 0.00 | 0.31 | 0.31 | 0.31 | 0 |
| 1783023900 | 0.31 | -0.084 | -21.32 | 0.39 | 0.39 | 0.304 | 67723 |
| 1782937500 | 0.394 | -0.056 | -12.44 | 0.42 | 0.5 | 0.36 | 106798 |
| 1782851100 | 0.45 | 0.07 | 18.42 | 0.418 | 0.472 | 0.374 | 400116 |
| 1782764700 | 0.38 | 0.12 | 46.15 | 0.28 | 0.38 | 0.25 | 206915 |
| 1782505500 | 0.26 | 0.08 | 44.44 | 0.185 | 0.326 | 0.158 | 294115 |
| 1782419100 | 0.18 | -0.118 | -39.60 | 0.302 | 0.326 | 0.1719999 | 74124 |
| 1782332700 | 0.298 | -0.022 | -6.88 | 0.322 | 0.33 | 0.298 | 36434 |
| 1782246300 | 0.32 | -0.052 | -13.98 | 0.37 | 0.386 | 0.32 | 131863 |
| 1782159900 | 0.372 | 0.01 | 2.76 | 0.364 | 0.378 | 0.364 | 1357 |
| 1781900700 | 0.362 | -0.02 | -5.24 | 0.372 | 0.372 | 0.362 | 559 |
| 1781814300 | 0.382 | -0.024 | -5.91 | 0.34 | 0.382 | 0.322 | 16590 |
| 1781727900 | 0.406 | 0.064 | 18.71 | 0.332 | 0.406 | 0.328 | 18776 |
| 1781641500 | 0.342 | -0.018 | -5.00 | 0.364 | 0.374 | 0.336 | 4909 |
| 1781555100 | 0.36 | -0.026 | -6.74 | 0.37 | 0.38 | 0.36 | 2004 |
| 1781295900 | 0.386 | 0.022 | 6.04 | 0.364 | 0.386 | 0.364 | 1971 |
| 1781209500 | 0.364 | -0.006 | -1.62 | 0.37 | 0.382 | 0.364 | 167 |
| 1781123100 | 0.37 | -0.03 | -7.50 | 0.392 | 0.392 | 0.368 | 22023 |
| 1781036700 | 0.4 | -0.002 | -0.50 | 0.412 | 0.412 | 0.4 | 2301 |
| 1780950300 | 0.402 | -0.012 | -2.90 | 0.404 | 0.416 | 0.402 | 525 |
| 1780691100 | 0.414 | -0.018 | -4.17 | 0.436 | 0.446 | 0.414 | 15381 |
| 1780604700 | 0.432 | -0.01 | -2.26 | 0.43 | 0.432 | 0.43 | 167 |
| 1780518300 | 0.442 | -0.008 | -1.78 | 0.438 | 0.442 | 0.438 | 3623 |
| 1780431900 | 0.45 | 0 | 0.00 | 0.454 | 0.454 | 0.45 | 2624 |
| 1780345500 | 0.45 | -0.006 | -1.32 | 0.494 | 0.494 | 0.448 | 52670 |
| 1780086300 | 0.456 | 0 | 0.00 | 0.456 | 0.456 | 0.456 | 186 |
| 1779999900 | 0.456 | 0.024 | 5.56 | 0.46 | 0.464 | 0.448 | 1861 |
| 1779913500 | 0.432 | 0.008 | 1.89 | 0.42 | 0.448 | 0.42 | 789 |
| 1779827100 | 0.424 | -0.016 | -3.64 | 0.438 | 0.446 | 0.424 | 843 |
| 1779740700 | 0.44 | 0.01 | 2.33 | 0.428 | 0.44 | 0.428 | 1627 |
| 1779481500 | 0.43 | 0 | 0.00 | 0.43 | 0.43 | 0.43 | 0 |
| 1779395100 | 0.43 | 0 | 0.00 | 0.42 | 0.434 | 0.42 | 2728 |
| 1779308700 | 0.43 | 0.004 | 0.94 | 0.43 | 0.43 | 0.43 | 119 |
| 1779222300 | 0.426 | -0.004 | -0.93 | 0.418 | 0.426 | 0.418 | 2536 |
| 1779135900 | 0.43 | -0.012 | -2.71 | 0.424 | 0.43 | 0.412 | 1755 |
| 1778876700 | 0.442 | 0.006 | 1.38 | 0.446 | 0.446 | 0.434 | 4544 |
| 1778790300 | 0.436 | 0.004 | 0.93 | 0.434 | 0.436 | 0.424 | 1305 |
| 1778703900 | 0.432 | -0.038 | -8.09 | 0.476 | 0.476 | 0.43 | 102620 |
| 1778617500 | 0.47 | -0.022 | -4.47 | 0.47 | 0.47 | 0.47 | 2020 |
| 1778531100 | 0.492 | 0.01 | 2.07 | 0.482 | 0.505 | 0.482 | 147 |
| 1778271900 | 0.482 | -0.028 | -5.49 | 0.486 | 0.5 | 0.482 | 3694 |
| 1778185500 | 0.51 | 0 | 0.00 | 0.53 | 0.53 | 0.48 | 6224 |
| 1778099100 | 0.51 | 0.016 | 3.24 | 0.496 | 0.51 | 0.496 | 300 |
| 1778012700 | 0.494 | -0.011 | -2.18 | 0.5 | 0.51 | 0.486 | 7068 |
| 1777926300 | 0.505 | 0.013 | 2.64 | 0.54 | 0.54 | 0.492 | 1613 |
| 1777580700 | 0.492 | 0.01 | 2.07 | 0.472 | 0.492 | 0.472 | 2708 |
| 1777494300 | 0.482 | -0.016 | -3.21 | 0.492 | 0.5 | 0.452 | 8051 |
| 1777407900 | 0.498 | -0.012 | -2.35 | 0.505 | 0.505 | 0.498 | 498 |
| 1777321500 | 0.51 | 0.028 | 5.81 | 0.5 | 0.51 | 0.5 | 30 |
| 1777062300 | 0.482 | -0.018 | -3.60 | 0.5 | 0.5 | 0.482 | 78816 |
| 1776975900 | 0.5 | -0.01 | -1.96 | 0.515 | 0.53 | 0.5 | 8099 |
| 1776889500 | 0.51 | 0.022 | 4.51 | 0.51 | 0.51 | 0.51 | 40 |
| 1776803100 | 0.488 | -0.037 | -7.05 | 0.53 | 0.54 | 0.488 | 64185 |
| 1776716700 | 0.525 | 0.025 | 5.00 | 0.515 | 0.525 | 0.496 | 736 |
| 1776457500 | 0.5 | -0.085 | -14.53 | 0.515 | 0.5749999 | 0.5 | 38516 |
| 1776371100 | 0.585 | -0.055 | -8.59 | 0.595 | 0.605 | 0.5699999 | 11510 |
| 1776284700 | 0.64 | 0.055 | 9.40 | 0.525 | 0.64 | 0.515 | 11207 |
| 1776198300 | 0.585 | 0.06 | 11.43 | 0.53 | 0.585 | 0.52 | 19005 |
| 1776111900 | 0.525 | 0.087 | 19.86 | 0.42 | 0.525 | 0.4099999 | 15532 |
| 1775852700 | 0.438 | 0.002 | 0.46 | 0.478 | 0.478 | 0.428 | 17362 |
| 1775766300 | 0.436 | -0.054 | -11.02 | 0.474 | 0.498 | 0.436 | 31141 |
| 1775679900 | 0.49 | 0.028 | 6.06 | 0.488 | 0.515 | 0.476 | 2613 |
| 1775593500 | 0.462 | -0.004 | -0.86 | 0.474 | 0.474 | 0.426 | 2399 |
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.
