Premium
Fate Therapeutics Inc (F6T)
TG
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.252 | 16.8 | 1.5 | 1.808 | 1.5 | 3515 | 1.69910331 | DE |
| 4 | -0.858 | -32.8735632184 | 2.61 | 2.619 | 1.5 | 4270 | 1.73439717 | DE |
| 12 | -1.063 | -37.7619893428 | 2.815 | 3.12 | 1.5 | 3597 | 2.15250378 | DE |
| 26 | -1.208 | -40.8108108108 | 2.96 | 5.314 | 1.5 | 2837 | 2.76019652 | DE |
| 52 | -1.692 | -49.1289198606 | 3.444 | 7.99 | 1.5 | 2500 | 3.90796986 | DE |
| 156 | -0.6289999 | -26.4174685602 | 2.3809999 | 7.99 | 1.5 | 2450 | 3.50088072 | DE |
| 260 | -0.6289999 | -26.4174685602 | 2.3809999 | 7.99 | 1.5 | 2450 | 3.50088072 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735853220 | 1.808 | 0.22 | 13.53 | 1.654 | 1.808 | 1.541 | 6083 |
| 1735594020 | 1.5925 | 0.04 | 2.84 | 1.5925 | 1.5925 | 1.5925 | 221 |
| 1735334820 | 1.5485 | 0.02 | 1.57 | 1.5 | 1.695 | 1.5 | 4242 |
| 1734989220 | 1.5245 | -0.14 | -8.27 | 1.5634999 | 1.61 | 1.5125 | 11472 |
| 1734730020 | 1.662 | 0.01 | 0.48 | 1.5205 | 1.662 | 1.51 | 1376 |
| 1734643620 | 1.654 | 0.05 | 3.44 | 1.6195 | 1.654 | 1.564 | 3147 |
| 1734557220 | 1.599 | -0.22 | -11.97 | 1.74 | 1.74 | 1.599 | 7578 |
| 1734470820 | 1.8165 | -0.13 | -6.61 | 1.967 | 1.967 | 1.813 | 1130 |
| 1734384420 | 1.945 | 0.17 | 9.30 | 1.826 | 1.945 | 1.826 | 117 |
| 1734125220 | 1.7795 | -0.05 | -2.71 | 1.96 | 1.96 | 1.768 | 15105 |
| 1734038820 | 1.829 | -0.25 | -11.86 | 2.21 | 2.21 | 1.829 | 4237 |
| 1733952420 | 2.075 | -0.09 | -4.07 | 2.061 | 2.075 | 2.036 | 1500 |
| 1733866020 | 2.1629999 | -0.46 | -17.41 | 2.5579999 | 2.5579999 | 2.1629999 | 1564 |
| 1733779620 | 2.619 | 0.38 | 17.13 | 2.61 | 2.619 | 2.428 | 2010 |
| 1733520420 | 2.236 | 0 | 0.00 | 2.236 | 2.236 | 2.236 | 0 |
| 1733434020 | 2.236 | -0.19 | -7.87 | 2.4 | 2.4 | 2.236 | 900 |
| 1733347620 | 2.427 | -0.06 | -2.22 | 2.515 | 2.604 | 2.399 | 2370 |
| 1733261220 | 2.482 | -0.5 | -16.74 | 2.717 | 2.808 | 2.482 | 3591 |
| 1733174820 | 2.981 | -0.03 | -0.96 | 2.976 | 3.042 | 2.976 | 73 |
| 1732915620 | 3.0099999 | -0.06 | -2.05 | 3.069 | 3.12 | 3.0099999 | 5790 |
| 1732829220 | 3.073 | 0.11 | 3.71 | 3.073 | 3.073 | 3.073 | 100 |
| 1732742820 | 2.963 | 0.43 | 17.11 | 2.624 | 3.067 | 2.624 | 1028 |
| 1732656420 | 2.5299999 | 0.17 | 7.20 | 2.399 | 2.5299999 | 2.387 | 9365 |
| 1732570020 | 2.36 | 0.13 | 5.78 | 2.172 | 2.36 | 2.172 | 8675 |
| 1732310820 | 2.231 | 0.28 | 14.41 | 2.0819999 | 2.231 | 2.0819999 | 1061 |
| 1732224420 | 1.95 | -0.09 | -4.60 | 2.027 | 2.027 | 1.9305 | 99 |
| 1732138020 | 2.044 | 0.05 | 2.43 | 2.0699999 | 2.0699999 | 2.044 | 257 |
| 1732051620 | 1.9955 | -0.12 | -5.83 | 2 | 2.0099999 | 1.9405 | 10404 |
| 1731965220 | 2.119 | 0.21 | 10.77 | 2.278 | 2.789 | 2.119 | 12168 |
| 1731705960 | 1.913 | -0.09 | -4.64 | 1.9415 | 1.9415 | 1.904 | 970 |
| 1731619560 | 2.0059999 | -0.1 | -4.79 | 1.9855 | 2.0059999 | 1.9825 | 2010 |
| 1731533160 | 2.107 | -0.17 | -7.47 | 2.3319999 | 2.3319999 | 2.086 | 1468 |
| 1731446820 | 2.277 | -0.01 | -0.48 | 2.326 | 2.331 | 2.277 | 3370 |
| 1731360420 | 2.2879999 | 0.08 | 3.53 | 2.192 | 2.2879999 | 2.192 | 1743 |
| 1731101220 | 2.21 | -0.48 | -17.81 | 2.358 | 2.358 | 2.21 | 300 |
| 1731014760 | 2.689 | 0.09 | 3.42 | 2.689 | 2.689 | 2.689 | 8 |
| 1730928360 | 2.6 | 0.22 | 9.20 | 2.4529999 | 2.617 | 2.4529999 | 3262 |
| 1730841960 | 2.3809999 | 0.19 | 8.92 | 2.451 | 2.674 | 2.375 | 35165 |
| 1730755560 | 2.186 | -0.04 | -1.97 | 2.161 | 2.309 | 2.161 | 666 |
| 1730496360 | 2.23 | 0.08 | 3.72 | 2.211 | 2.23 | 2.211 | 2172 |
| 1730409960 | 2.15 | -0.24 | -10.04 | 2.286 | 2.29 | 2.15 | 1855 |
| 1730323560 | 2.39 | -0.14 | -5.53 | 2.483 | 2.483 | 2.39 | 1600 |
| 1730233620 | 2.5299999 | 0 | 0.00 | 2.5299999 | 2.5299999 | 2.5299999 | 0 |
| 1730147220 | 2.5299999 | 0 | 0.00 | 2.5299999 | 2.5299999 | 2.5299999 | 0 |
| 1729888020 | 2.5299999 | -0.2 | -7.43 | 2.5299999 | 2.54 | 2.5299999 | 1250 |
| 1729801560 | 2.733 | -0.09 | -3.12 | 2.733 | 2.733 | 2.733 | 20 |
| 1729715160 | 2.821 | -0.11 | -3.85 | 2.86 | 2.86 | 2.821 | 2958 |
| 1729628760 | 2.934 | -0.04 | -1.21 | 2.801 | 2.934 | 2.801 | 274 |
| 1729542360 | 2.97 | 0 | 0.00 | 2.97 | 2.97 | 2.97 | 0 |
| 1729283160 | 2.97 | 0 | 0.00 | 2.97 | 2.97 | 2.97 | 0 |
| 1729196760 | 2.97 | 0.21 | 7.61 | 2.97 | 2.97 | 2.97 | 60 |
| 1729110360 | 2.7599999 | -0.09 | -3.16 | 2.7599999 | 2.7599999 | 2.7599999 | 900 |
| 1729023960 | 2.85 | 0.04 | 1.24 | 2.72 | 2.85 | 2.72 | 532 |
| 1728937620 | 2.815 | 0.13 | 4.65 | 2.815 | 2.815 | 2.815 | 30 |
| 1728678360 | 2.69 | 0 | 0.00 | 2.69 | 2.69 | 2.69 | 0 |
| 1728591960 | 2.69 | -0.1 | -3.52 | 2.773 | 2.773 | 2.69 | 1400 |
| 1728505560 | 2.7879999 | 0 | 0.00 | 2.7879999 | 2.7879999 | 2.7879999 | 0 |
| 1728419160 | 2.7879999 | 0.11 | 3.99 | 2.677 | 2.7879999 | 2.677 | 33 |
| 1728332760 | 2.681 | -0.31 | -10.45 | 3.0299999 | 3.0299999 | 2.68 | 260 |
| 1728073620 | 2.994 | 0 | 0.00 | 2.994 | 2.994 | 2.994 | 0 |
| 1727987220 | 2.994 | 0 | 0.00 | 2.994 | 2.994 | 2.994 | 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
