Premium
Emergent Biosolns Dl 001 (ER4)
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 | -0.904 | -8.94164193867 | 10.11 | 10.11 | 9.0779999 | 3120 | 9.70650878 | DE |
| 4 | 1.206 | 15.075 | 8 | 10.11 | 7.446 | 3536 | 8.95008926 | DE |
| 12 | 0.678 | 7.95028142589 | 8.528 | 11.72 | 7.396 | 6996 | 9.07650037 | DE |
| 26 | -1.794 | -16.3090909091 | 11 | 13.95 | 4.844 | 20991 | 8.27873312 | DE |
| 52 | 7.348 | 395.479009688 | 1.858 | 13.95 | 1.365 | 12604 | 7.65987571 | DE |
| 156 | 4.95 | 116.306390977 | 4.256 | 13.95 | 1.365 | 9967 | 7.39035728 | DE |
| 260 | 4.95 | 116.306390977 | 4.256 | 13.95 | 1.365 | 9967 | 7.39035728 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736803620 | 9.138 | -0.44 | -4.61 | 9.73 | 9.83 | 9.0779999 | 1651 |
| 1736544420 | 9.58 | -0.17 | -1.78 | 9.76 | 9.76 | 9.19 | 6335 |
| 1736458020 | 9.754 | 0 | 0.00 | 9.884 | 9.954 | 9.754 | 825 |
| 1736371620 | 9.754 | -0.16 | -1.63 | 9.8279999 | 10.11 | 9.69 | 4890 |
| 1736285220 | 9.916 | 0.11 | 1.16 | 9.756 | 9.936 | 9.606 | 1674 |
| 1736198820 | 9.802 | 0.05 | 0.53 | 10.11 | 10.11 | 9.614 | 1878 |
| 1735939620 | 9.75 | -0.17 | -1.71 | 9.9979999 | 10.105 | 9.59 | 6676 |
| 1735853220 | 9.92 | 2.3 | 30.25 | 9.3279999 | 9.956 | 9.172 | 7697 |
| 1735594020 | 7.616 | -0.27 | -3.42 | 7.984 | 7.984 | 7.616 | 1495 |
| 1735334820 | 7.886 | 0.21 | 2.71 | 8.148 | 8.148 | 7.758 | 5586 |
| 1734989220 | 7.678 | -0.05 | -0.70 | 7.718 | 7.88 | 7.678 | 2020 |
| 1734730020 | 7.732 | -0.03 | -0.39 | 7.656 | 7.936 | 7.446 | 6156 |
| 1734643620 | 7.762 | -0.1 | -1.25 | 7.798 | 7.798 | 7.762 | 910 |
| 1734557220 | 7.86 | -0.44 | -5.30 | 8.3 | 8.366 | 7.76 | 3139 |
| 1734470820 | 8.3 | -0.12 | -1.47 | 8.5079999 | 8.5079999 | 8.082 | 994 |
| 1734384420 | 8.424 | 0.1 | 1.25 | 8 | 8.52 | 7.9 | 2759 |
| 1734125220 | 8.32 | -0.02 | -0.26 | 8.32 | 8.32 | 8.32 | 5956 |
| 1734038820 | 8.342 | 0.21 | 2.63 | 8.06 | 8.448 | 7.94 | 3677 |
| 1733952420 | 8.128 | 0.06 | 0.69 | 8.096 | 8.316 | 7.926 | 2961 |
| 1733866020 | 8.0719999 | -0.26 | -3.10 | 8.396 | 8.396 | 8.066 | 950 |
| 1733779620 | 8.33 | -0.27 | -3.14 | 8.55 | 8.6 | 8.254 | 3541 |
| 1733520420 | 8.6 | 0.05 | 0.63 | 8.56 | 9.006 | 8.56 | 3897 |
| 1733434020 | 8.5459999 | -0.32 | -3.65 | 8.878 | 8.928 | 8.5459999 | 5561 |
| 1733347620 | 8.8699999 | 0.09 | 1.03 | 8.7639999 | 8.942 | 8.658 | 3745 |
| 1733261220 | 8.7799999 | -0.73 | -7.71 | 9.476 | 9.5239999 | 8.65 | 5159 |
| 1733174820 | 9.5139999 | -0.01 | -0.15 | 9.5559999 | 9.85 | 9.1519999 | 6067 |
| 1732915620 | 9.528 | 0.23 | 2.45 | 9.4 | 9.72 | 9.34 | 3651 |
| 1732829220 | 9.3 | 0 | 0.00 | 9.3 | 9.3 | 9.3 | 0 |
| 1732742820 | 9.3 | -0.03 | -0.32 | 9.738 | 9.798 | 9.3 | 11205 |
| 1732656420 | 9.33 | -0.08 | -0.85 | 9.634 | 9.75 | 9.158 | 5127 |
| 1732570020 | 9.41 | 0.37 | 4.12 | 9.176 | 9.52 | 9.102 | 4186 |
| 1732310820 | 9.038 | -0.01 | -0.15 | 9.06 | 9.17 | 9.0239999 | 2655 |
| 1732224420 | 9.052 | 0.75 | 9.01 | 8.584 | 9.222 | 8.478 | 4550 |
| 1732138020 | 8.304 | 0.47 | 5.97 | 7.696 | 8.424 | 7.696 | 3880 |
| 1732051620 | 7.836 | -0.19 | -2.37 | 8.0459999 | 8.0459999 | 7.808 | 14011 |
| 1731965220 | 8.026 | 0.52 | 6.87 | 7.478 | 8.15 | 7.402 | 20005 |
| 1731705960 | 7.51 | -1.35 | -15.20 | 8.5779999 | 8.728 | 7.396 | 18453 |
| 1731619560 | 8.856 | -0.7 | -7.29 | 9.55 | 9.68 | 8.8539999 | 7656 |
| 1731533160 | 9.552 | -0.8 | -7.75 | 10.1 | 10.5 | 9.426 | 13615 |
| 1731446820 | 10.355 | -0.85 | -7.54 | 10.955 | 11.13 | 9.9819999 | 18821 |
| 1731360420 | 11.2 | 0.11 | 0.99 | 10.89 | 11.72 | 10.89 | 9755 |
| 1731101220 | 11.09 | 0.71 | 6.79 | 10.1 | 11.23 | 10.1 | 7124 |
| 1731014760 | 10.385 | 1.85 | 21.63 | 10.11 | 11.58 | 9.8 | 50830 |
| 1730928360 | 8.538 | 0.4 | 4.89 | 8.5459999 | 8.792 | 8.538 | 3357 |
| 1730841960 | 8.14 | 0.05 | 0.67 | 8.17 | 8.17 | 7.974 | 4163 |
| 1730755560 | 8.086 | -0.42 | -4.89 | 8.2739999 | 8.2739999 | 7.946 | 8544 |
| 1730496360 | 8.502 | 0.17 | 2.09 | 8.426 | 8.6039999 | 8.256 | 3121 |
| 1730409960 | 8.3279999 | -0.67 | -7.43 | 8.686 | 8.686 | 8.3279999 | 2388 |
| 1730323560 | 8.996 | 0.44 | 5.09 | 8.6999999 | 8.996 | 8.526 | 4140 |
| 1730237160 | 8.56 | -0.32 | -3.60 | 9.0079999 | 9.06 | 8.5459999 | 14750 |
| 1730150760 | 8.88 | 0.8 | 9.85 | 8.574 | 8.912 | 8.574 | 6466 |
| 1729888020 | 8.084 | -0.13 | -1.53 | 8.3 | 8.324 | 8.084 | 1055 |
| 1729801560 | 8.21 | 0.07 | 0.86 | 8 | 8.364 | 7.906 | 9584 |
| 1729715160 | 8.14 | -0.47 | -5.46 | 8.43 | 8.686 | 8 | 5073 |
| 1729628760 | 8.61 | -0.85 | -9.00 | 9.406 | 9.8219999 | 8.512 | 12440 |
| 1729542360 | 9.462 | 0.91 | 10.61 | 8.528 | 9.616 | 8.39 | 13308 |
| 1729283160 | 8.554 | 0.01 | 0.07 | 8.516 | 8.554 | 8.194 | 4758 |
| 1729196760 | 8.548 | 0.17 | 2.03 | 8.332 | 8.548 | 8.238 | 2855 |
| 1729110360 | 8.378 | 0.01 | 0.10 | 8.32 | 8.57 | 8.1999999 | 10020 |
| 1729023960 | 8.3699999 | 0.17 | 2.07 | 8.1839999 | 8.3699999 | 8.066 | 7228 |
| 1728937620 | 8.1999999 | 0.35 | 4.51 | 7.928 | 8.1999999 | 7.882 | 1972 |
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
