Premium
Amarin Corp (EH3A)
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 | -0.005 | -0.952380952381 | 0.525 | 0.53 | 0.51 | 4075 | 0.51140184 | DE |
| 4 | -0.025 | -4.5871559633 | 0.545 | 0.5749999 | 0.51 | 9104 | 0.53370313 | DE |
| 12 | -0.135 | -20.6106870229 | 0.655 | 0.75 | 0.51 | 7021 | 0.56936604 | DE |
| 26 | -0.28 | -35 | 0.8 | 1.02 | 0.51 | 5889 | 0.63812287 | DE |
| 52 | -0.37 | -41.5730337079 | 0.89 | 1.34 | 0.51 | 6362 | 0.8032133 | DE |
| 156 | -0.475 | -47.7386934673 | 0.995 | 1.34 | 0.51 | 6164 | 0.8054945 | DE |
| 260 | -0.475 | -47.7386934673 | 0.995 | 1.34 | 0.51 | 6164 | 0.8054945 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1727382360 | 0.525 | 0.01 | 1.94 | 0.525 | 0.525 | 0.525 | 1000 |
| 1727295960 | 0.515 | -0.015 | -2.83 | 0.515 | 0.515 | 0.515 | 1210 |
| 1727209560 | 0.53 | 0.02 | 3.92 | 0.53 | 0.53 | 0.53 | 90 |
| 1727123160 | 0.51 | -0.015 | -2.86 | 0.525 | 0.525 | 0.51 | 14000 |
| 1726864020 | 0.525 | 0 | 0.00 | 0.525 | 0.525 | 0.525 | 0 |
| 1726777620 | 0.525 | 0 | 0.00 | 0.525 | 0.525 | 0.525 | 0 |
| 1726691220 | 0.525 | 0 | 0.00 | 0.53 | 0.53 | 0.525 | 20000 |
| 1726604760 | 0.525 | -0.025 | -4.55 | 0.54 | 0.54 | 0.525 | 202 |
| 1726518420 | 0.55 | 0.015 | 2.80 | 0.55 | 0.55 | 0.55 | 10 |
| 1726259160 | 0.535 | 0.01 | 1.90 | 0.535 | 0.535 | 0.535 | 1000 |
| 1726172760 | 0.525 | -0.005 | -0.94 | 0.535 | 0.535 | 0.525 | 14000 |
| 1726086360 | 0.53 | -0.005 | -0.93 | 0.53 | 0.53 | 0.53 | 1000 |
| 1725999960 | 0.535 | -0.005 | -0.93 | 0.53 | 0.55 | 0.515 | 57900 |
| 1725913620 | 0.54 | 0 | 0.00 | 0.55 | 0.55 | 0.54 | 20000 |
| 1725654360 | 0.54 | -0.025 | -4.42 | 0.54 | 0.54 | 0.54 | 200 |
| 1725567960 | 0.5649999 | 0 | 0.00 | 0.5649999 | 0.5649999 | 0.5649999 | 0 |
| 1725481560 | 0.5649999 | 0 | 0.00 | 0.5649999 | 0.5649999 | 0.5649999 | 0 |
| 1725395160 | 0.5649999 | 0.0099999 | 1.80 | 0.555 | 0.5649999 | 0.555 | 14501 |
| 1725308760 | 0.555 | 0.01 | 1.83 | 0.5749999 | 0.5749999 | 0.555 | 104 |
| 1725049560 | 0.545 | -0.01 | -1.80 | 0.545 | 0.545 | 0.545 | 450 |
| 1724963160 | 0.555 | -0.02 | -3.48 | 0.54 | 0.555 | 0.54 | 3240 |
| 1724876820 | 0.5749999 | 0 | 0.00 | 0.5749999 | 0.5749999 | 0.5749999 | 0 |
| 1724790420 | 0.5749999 | 0.0149999 | 2.68 | 0.55 | 0.5749999 | 0.55 | 3100 |
| 1724704020 | 0.56 | 0 | 0.00 | 0.55 | 0.56 | 0.55 | 7020 |
| 1724444820 | 0.56 | -0.03 | -5.08 | 0.56 | 0.56 | 0.56 | 4000 |
| 1724358360 | 0.59 | 0 | 0.00 | 0.59 | 0.59 | 0.59 | 0 |
| 1724271960 | 0.59 | 0 | 0.00 | 0.59 | 0.59 | 0.59 | 0 |
| 1724185560 | 0.59 | 0.005 | 0.85 | 0.595 | 0.595 | 0.59 | 20691 |
| 1724099220 | 0.585 | 0.045 | 8.33 | 0.5749999 | 0.59 | 0.5749999 | 10395 |
| 1723840020 | 0.54 | -0.02 | -3.57 | 0.55 | 0.55 | 0.54 | 1200 |
| 1723753620 | 0.56 | 0.005 | 0.90 | 0.56 | 0.56 | 0.56 | 14400 |
| 1723667160 | 0.555 | -0.01 | -1.77 | 0.555 | 0.555 | 0.555 | 250 |
| 1723580760 | 0.5649999 | 0.0099999 | 1.80 | 0.5649999 | 0.5649999 | 0.5649999 | 4000 |
| 1723494360 | 0.555 | -0.015 | -2.63 | 0.555 | 0.555 | 0.555 | 750 |
| 1723235220 | 0.5699999 | -0.01 | -1.72 | 0.5799999 | 0.5799999 | 0.5699999 | 6250 |
| 1723148820 | 0.5799999 | -0.045 | -7.20 | 0.585 | 0.585 | 0.5799999 | 1251 |
| 1723062360 | 0.625 | 0.09 | 16.82 | 0.665 | 0.665 | 0.625 | 107 |
| 1722976020 | 0.535 | 0 | 0.00 | 0.535 | 0.535 | 0.535 | 0 |
| 1722889620 | 0.535 | -0.05 | -8.55 | 0.5699999 | 0.5699999 | 0.535 | 5000 |
| 1722630360 | 0.585 | 0 | 0.00 | 0.605 | 0.605 | 0.5699999 | 15220 |
| 1722544020 | 0.585 | -0.045 | -7.14 | 0.645 | 0.645 | 0.585 | 25500 |
| 1722457560 | 0.63 | -0.085 | -11.89 | 0.745 | 0.745 | 0.61 | 31756 |
| 1722371220 | 0.715 | -0.005 | -0.69 | 0.715 | 0.715 | 0.715 | 1500 |
| 1722284760 | 0.72 | 0.005 | 0.70 | 0.75 | 0.75 | 0.72 | 550 |
| 1722025620 | 0.715 | -0.005 | -0.69 | 0.715 | 0.715 | 0.715 | 1300 |
| 1721939220 | 0.72 | 0 | 0.00 | 0.72 | 0.72 | 0.72 | 0 |
| 1721852820 | 0.72 | -0.005 | -0.69 | 0.72 | 0.72 | 0.72 | 1000 |
| 1721766360 | 0.725 | 0 | 0.00 | 0.725 | 0.725 | 0.725 | 0 |
| 1721679960 | 0.725 | 0 | 0.00 | 0.725 | 0.725 | 0.725 | 0 |
| 1721420760 | 0.725 | 0 | 0.00 | 0.725 | 0.725 | 0.725 | 0 |
| 1721334360 | 0.725 | 0.015 | 2.11 | 0.73 | 0.73 | 0.725 | 800 |
| 1721248020 | 0.71 | -0.01 | -1.39 | 0.71 | 0.71 | 0.71 | 1000 |
| 1721161560 | 0.72 | 0.035 | 5.11 | 0.72 | 0.72 | 0.72 | 1000 |
| 1721075160 | 0.685 | 0 | 0.00 | 0.685 | 0.685 | 0.685 | 0 |
| 1720815960 | 0.685 | 0 | 0.00 | 0.685 | 0.685 | 0.685 | 0 |
| 1720729560 | 0.685 | 0.005 | 0.74 | 0.685 | 0.685 | 0.685 | 150 |
| 1720643220 | 0.68 | 0.03 | 4.62 | 0.68 | 0.68 | 0.68 | 60 |
| 1720556760 | 0.65 | -0.055 | -7.80 | 0.67 | 0.675 | 0.65 | 5801 |
| 1720470360 | 0.705 | 0.05 | 7.63 | 0.685 | 0.705 | 0.685 | 2408 |
| 1720211220 | 0.655 | 0.02 | 3.15 | 0.655 | 0.655 | 0.655 | 7600 |
| 1720124820 | 0.635 | -0.025 | -3.79 | 0.635 | 0.635 | 0.635 | 125 |
| 1720038420 | 0.66 | 0.025 | 3.94 | 0.66 | 0.66 | 0.66 | 150 |
| 1719952020 | 0.635 | 0 | 0.00 | 0.635 | 0.635 | 0.635 | 0 |
| 1719865620 | 0.635 | -0.04 | -5.93 | 0.655 | 0.655 | 0.635 | 102 |
| 1719606420 | 0.675 | 0 | 0.00 | 0.675 | 0.675 | 0.675 | 0 |
| 1719520020 | 0.675 | 0 | 0.00 | 0.675 | 0.675 | 0.675 | 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
