Premium
Precigen Inc (I5X)
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 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734989220 | 0.6935 | 0.0315 | 4.76 | 0.6935 | 0.6935 | 0.6935 | 3628 |
| 1734730020 | 0.662 | -0.0275 | -3.99 | 0.662 | 0.662 | 0.662 | 200 |
| 1734643620 | 0.6895 | 0.0795 | 13.03 | 0.717 | 0.717 | 0.6895 | 7934 |
| 1734557220 | 0.61 | 0 | 0.00 | 0.61 | 0.61 | 0.61 | 0 |
| 1734470820 | 0.61 | 0 | 0.00 | 0.61 | 0.61 | 0.61 | 0 |
| 1734384420 | 0.61 | -0.0445 | -6.80 | 0.61 | 0.61 | 0.61 | 480 |
| 1734125220 | 0.6545 | -0.113 | -14.72 | 0.6545 | 0.6545 | 0.6545 | 100 |
| 1734038820 | 0.7675 | 0 | 0.00 | 0.7675 | 0.7675 | 0.7675 | 0 |
| 1733952420 | 0.7675 | 0.0495 | 6.89 | 0.7675 | 0.7675 | 0.7675 | 650 |
| 1733866020 | 0.718 | 0 | 0.00 | 0.718 | 0.718 | 0.718 | 0 |
| 1733779620 | 0.718 | 0 | 0.00 | 0.718 | 0.718 | 0.718 | 0 |
| 1733520420 | 0.718 | -0.2 | -21.79 | 0.718 | 0.718 | 0.718 | 1000 |
| 1733434020 | 0.918 | 0 | 0.00 | 0.918 | 0.918 | 0.918 | 0 |
| 1733347620 | 0.918 | 0 | 0.00 | 0.918 | 0.918 | 0.918 | 0 |
| 1733261220 | 0.918 | 0 | 0.00 | 0.918 | 0.918 | 0.918 | 0 |
| 1733174820 | 0.918 | 0.1185 | 14.82 | 0.918 | 0.918 | 0.918 | 250 |
| 1732915620 | 0.7995 | 0 | 0.00 | 0.7995 | 0.7995 | 0.7995 | 0 |
| 1732829220 | 0.7995 | 0 | 0.00 | 0.7995 | 0.7995 | 0.7995 | 0 |
| 1732742820 | 0.7995 | 0 | 0.00 | 0.7995 | 0.7995 | 0.7995 | 0 |
| 1732656420 | 0.7995 | -0.118 | -12.86 | 0.7995 | 0.7995 | 0.7995 | 50 |
| 1732570020 | 0.9175 | 0.1395 | 17.93 | 0.9175 | 0.9175 | 0.9175 | 33 |
| 1732310820 | 0.778 | 0 | 0.00 | 0.778 | 0.778 | 0.778 | 0 |
| 1732224420 | 0.778 | 0 | 0.00 | 0.778 | 0.778 | 0.778 | 0 |
| 1732138020 | 0.778 | 0 | 0.00 | 0.778 | 0.778 | 0.778 | 0 |
| 1732051620 | 0.778 | -0.162 | -17.23 | 0.778 | 0.778 | 0.778 | 300 |
| 1731965220 | 0.94 | 0 | 0.00 | 0.94 | 0.94 | 0.94 | 0 |
| 1731706020 | 0.94 | 0 | 0.00 | 0.94 | 0.94 | 0.94 | 0 |
| 1731619620 | 0.94 | 0 | 0.00 | 0.94 | 0.94 | 0.94 | 0 |
| 1731533220 | 0.94 | 0 | 0.00 | 0.94 | 0.94 | 0.94 | 0 |
| 1731446820 | 0.94 | 0 | 0.00 | 0.94 | 0.94 | 0.94 | 0 |
| 1731360420 | 0.94 | 0.162 | 20.82 | 0.9435 | 0.9435 | 0.94 | 1307 |
| 1731101160 | 0.778 | 0 | 0.00 | 0.778 | 0.778 | 0.778 | 0 |
| 1731014760 | 0.778 | 0 | 0.00 | 0.778 | 0.778 | 0.778 | 0 |
| 1730928360 | 0.778 | 0 | 0.00 | 0.778 | 0.778 | 0.778 | 0 |
| 1730841960 | 0.778 | 0.015 | 1.97 | 0.778 | 0.7785 | 0.778 | 96 |
| 1730755560 | 0.763 | 0 | 0.00 | 0.763 | 0.763 | 0.763 | 0 |
| 1730496360 | 0.763 | 0 | 0.00 | 0.763 | 0.763 | 0.763 | 0 |
| 1730409960 | 0.763 | -0.0735 | -8.79 | 0.763 | 0.763 | 0.763 | 658 |
| 1730319960 | 0.8365 | 0 | 0.00 | 0.8365 | 0.8365 | 0.8365 | 0 |
| 1730233560 | 0.8365 | 0 | 0.00 | 0.8365 | 0.8365 | 0.8365 | 0 |
| 1730147160 | 0.8365 | 0 | 0.00 | 0.8365 | 0.8365 | 0.8365 | 0 |
| 1729887960 | 0.8365 | 0 | 0.00 | 0.8365 | 0.8365 | 0.8365 | 0 |
| 1729801560 | 0.8365 | 0 | 0.00 | 0.8365 | 0.8365 | 0.8365 | 0 |
| 1729715160 | 0.8365 | 0 | 0.00 | 0.8365 | 0.8365 | 0.8365 | 0 |
| 1729628760 | 0.8365 | -0.0295 | -3.41 | 0.8365 | 0.8365 | 0.8365 | 250 |
| 1729542360 | 0.866 | 0 | 0.00 | 0.866 | 0.866 | 0.866 | 0 |
| 1729283160 | 0.866 | 0.146 | 20.28 | 0.866 | 0.866 | 0.866 | 2000 |
| 1729196760 | 0.72 | 0 | 0.00 | 0.72 | 0.72 | 0.72 | 0 |
| 1729110360 | 0.72 | 0 | 0.00 | 0.72 | 0.72 | 0.72 | 0 |
| 1729023960 | 0.72 | 0 | 0.00 | 0.72 | 0.72 | 0.72 | 0 |
| 1728937560 | 0.72 | 0 | 0.00 | 0.72 | 0.72 | 0.72 | 0 |
| 1728678360 | 0.72 | -0.075 | -9.43 | 0.72 | 0.72 | 0.72 | 2500 |
| 1728591960 | 0.795 | 0 | 0.00 | 0.795 | 0.795 | 0.795 | 0 |
| 1728505560 | 0.795 | -0.0225 | -2.75 | 0.795 | 0.8085 | 0.795 | 6781 |
| 1728419160 | 0.8175 | 0 | 0.00 | 0.8175 | 0.8175 | 0.8175 | 0 |
| 1728332760 | 0.8175 | -0.0225 | -2.68 | 0.8175 | 0.8175 | 0.8175 | 630 |
| 1728073620 | 0.84 | 0 | 0.00 | 0.84 | 0.84 | 0.84 | 0 |
| 1727987220 | 0.84 | -0.037 | -4.22 | 0.827 | 0.84 | 0.827 | 6045 |
| 1727900820 | 0.877 | 0 | 0.00 | 0.877 | 0.877 | 0.877 | 0 |
| 1727814420 | 0.877 | -0.001 | -0.11 | 0.877 | 0.877 | 0.877 | 5 |
| 1727728020 | 0.878 | 0.028 | 3.29 | 0.878 | 0.878 | 0.878 | 1500 |
| 1727468760 | 0.85 | 0 | 0.00 | 0.85 | 0.85 | 0.85 | 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
