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 | -1.57 | -17.4444444444 | 9 | 9.32 | 7.318 | 4786 | 7.7571296 | DE |
| 4 | -3.44 | -31.6467341306 | 10.87 | 11.28 | 7.318 | 3633 | 9.52327751 | DE |
| 12 | -1.97 | -20.9574468085 | 9.4 | 11.28 | 7.318 | 3369 | 9.17912691 | DE |
| 26 | -1.0039999 | -11.9041962521 | 8.4339999 | 11.72 | 5.13 | 13442 | 7.75142538 | DE |
| 52 | 5.95 | 402.027027027 | 1.48 | 13.95 | 1.48 | 12724 | 7.76777325 | DE |
| 156 | 3.174 | 74.5770676692 | 4.256 | 13.95 | 1.365 | 9415 | 7.44525605 | DE |
| 260 | 3.174 | 74.5770676692 | 4.256 | 13.95 | 1.365 | 9415 | 7.44525605 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740086820 | 7.644 | 0.25 | 3.33 | 7.612 | 8 | 7.612 | 5783 |
| 1740000420 | 7.398 | -0.65 | -8.12 | 8.1839999 | 8.292 | 7.318 | 7735 |
| 1739914020 | 8.052 | -1.05 | -11.54 | 9.22 | 9.32 | 8.052 | 3936 |
| 1739827620 | 9.102 | 0 | 0.00 | 9.102 | 9.102 | 9.102 | 0 |
| 1739568420 | 9.102 | 0.36 | 4.09 | 9 | 9.302 | 8.956 | 1689 |
| 1739482020 | 8.744 | -0.43 | -4.65 | 9.004 | 9.1359999 | 8.744 | 2610 |
| 1739395620 | 9.17 | -0.05 | -0.54 | 9.426 | 9.426 | 9.148 | 1173 |
| 1739309220 | 9.22 | -0.57 | -5.78 | 9.68 | 9.922 | 9.218 | 1987 |
| 1739222820 | 9.786 | 0.12 | 1.24 | 9.61 | 9.862 | 9.51 | 2620 |
| 1738963620 | 9.666 | -0.47 | -4.67 | 10.164999 | 10.215 | 9.666 | 5765 |
| 1738877220 | 10.14 | -0.13 | -1.27 | 10.395 | 10.51 | 9.97 | 1517 |
| 1738790820 | 10.27 | 0.06 | 0.59 | 10.16 | 10.27 | 10.16 | 490 |
| 1738704420 | 10.21 | 0.02 | 0.20 | 10.02 | 10.3 | 9.98 | 1628 |
| 1738618020 | 10.19 | -0.64 | -5.87 | 10.955 | 10.955 | 9.96 | 3815 |
| 1738358820 | 10.825 | 0.06 | 0.56 | 10.97 | 11.2 | 10.775 | 7513 |
| 1738272420 | 10.765 | 0.3 | 2.82 | 10.375 | 10.785 | 10.25 | 2930 |
| 1738186020 | 10.47 | 0.31 | 3.05 | 10.475 | 10.78 | 10.47 | 1550 |
| 1738099620 | 10.16 | -0.47 | -4.42 | 10.58 | 10.685 | 10.16 | 7545 |
| 1738013220 | 10.63 | -0.37 | -3.32 | 11.17 | 11.17 | 10.199999 | 5939 |
| 1737754020 | 10.995 | 0 | 0.00 | 10.87 | 11.28 | 10.63 | 2802 |
| 1737667620 | 10.995 | 0.64 | 6.13 | 10.345 | 10.995 | 10.295 | 2580 |
| 1737581220 | 10.36 | 0.8 | 8.35 | 9.7319999 | 10.38 | 9.702 | 730 |
| 1737494820 | 9.5619999 | -0.06 | -0.58 | 9.5 | 9.692 | 9.5 | 2050 |
| 1737408420 | 9.618 | -0.08 | -0.82 | 9.52 | 9.618 | 9.46 | 765 |
| 1737149220 | 9.698 | -0.05 | -0.49 | 9.65 | 9.88 | 9.502 | 3850 |
| 1737062820 | 9.746 | 0.33 | 3.48 | 9.39 | 9.746 | 8.916 | 1051 |
| 1736976420 | 9.4179999 | 0.14 | 1.49 | 9.19 | 9.4179999 | 9.108 | 350 |
| 1736890020 | 9.2799999 | 0.14 | 1.55 | 9.1039999 | 9.738 | 9.1039999 | 1679 |
| 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 |
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
