Premium
Ironwood Pharmaceuticals Inc (I76)
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 | -0.08 | -1.80995475113 | 4.42 | 4.44 | 4.34 | 3040 | 4.36 | DE |
| 4 | 1.04 | 31.5151515152 | 3.3 | 4.88 | 3.28 | 2099 | 4.09323981 | DE |
| 12 | 0.2400001 | 5.85366111838 | 4.0999999 | 4.88 | 3.04 | 1733 | 3.71113505 | DE |
| 26 | -1.66 | -27.6666666667 | 6 | 6.35 | 3.04 | 1472 | 3.98535075 | DE |
| 52 | -7.06 | -61.9298245614 | 11.4 | 14.5 | 3.04 | 1020 | 5.0166138 | DE |
| 156 | -4.3599999 | -50.1149419553 | 8.6999999 | 14.5 | 3.04 | 903 | 5.47195368 | DE |
| 260 | -4.3599999 | -50.1149419553 | 8.6999999 | 14.5 | 3.04 | 903 | 5.47195368 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736285220 | 4.36 | 0 | 0.00 | 4.36 | 4.36 | 4.36 | 4 |
| 1736198820 | 4.36 | 0.16 | 3.81 | 4.42 | 4.42 | 4.36 | 6075 |
| 1735939620 | 4.2 | 0 | 0.00 | 4.2 | 4.2 | 4.2 | 0 |
| 1735853220 | 4.2 | 0 | 0.00 | 4.2 | 4.2 | 4.2 | 0 |
| 1735594020 | 4.2 | -0.12 | -2.78 | 4.2 | 4.2 | 4.2 | 218 |
| 1735334820 | 4.32 | 0 | 0.00 | 4.32 | 4.32 | 4.32 | 0 |
| 1734989220 | 4.32 | -0.04 | -0.92 | 4.32 | 4.32 | 4.32 | 25 |
| 1734730020 | 4.36 | 0.94 | 27.49 | 4.1399999 | 4.88 | 4.1399999 | 7875 |
| 1734643620 | 3.42 | -0.02 | -0.58 | 3.42 | 3.42 | 3.42 | 183 |
| 1734557220 | 3.44 | 0.16 | 4.88 | 3.44 | 3.44 | 3.44 | 210 |
| 1734470820 | 3.2799999 | 0 | 0.00 | 3.2799999 | 3.2799999 | 3.2799999 | 0 |
| 1734384420 | 3.2799999 | -0.02 | -0.61 | 3.32 | 3.32 | 3.2799999 | 4000 |
| 1734125220 | 3.3 | 0 | 0.00 | 3.3 | 3.3 | 3.3 | 0 |
| 1734038820 | 3.3 | 0 | 0.00 | 3.3 | 3.3 | 3.3 | 0 |
| 1733952420 | 3.3 | -0.36 | -9.84 | 3.3 | 3.3 | 3.3 | 300 |
| 1733866020 | 3.66 | -0.04 | -1.08 | 3.5 | 3.66 | 3.5 | 155 |
| 1733779620 | 3.7 | 0.66 | 21.71 | 3.64 | 3.7 | 3.64 | 6300 |
| 1733520420 | 3.04 | -0.22 | -6.75 | 3.04 | 3.04 | 3.04 | 300 |
| 1733434020 | 3.2599999 | -0.08 | -2.40 | 3.2 | 3.2599999 | 3.2 | 335 |
| 1733347620 | 3.34 | -0.06 | -1.76 | 3.34 | 3.34 | 3.34 | 25 |
| 1733261220 | 3.4 | 0.04 | 1.19 | 3.4 | 3.4 | 3.4 | 700 |
| 1733174820 | 3.36 | -0.08 | -2.33 | 3.36 | 3.36 | 3.36 | 130 |
| 1732915620 | 3.44 | 0 | 0.00 | 3.44 | 3.44 | 3.44 | 0 |
| 1732829220 | 3.44 | 0 | 0.00 | 3.44 | 3.44 | 3.44 | 0 |
| 1732742820 | 3.44 | 0.18 | 5.52 | 3.44 | 3.44 | 3.44 | 1250 |
| 1732656420 | 3.2599999 | -0.08 | -2.40 | 3.2599999 | 3.2599999 | 3.2599999 | 1250 |
| 1732570020 | 3.34 | -0.02 | -0.60 | 3.34 | 3.34 | 3.34 | 6029 |
| 1732310820 | 3.36 | 0.2 | 6.33 | 3.34 | 3.36 | 3.34 | 2200 |
| 1732224420 | 3.16 | -0.24 | -7.06 | 3.38 | 3.38 | 3.16 | 6831 |
| 1732138020 | 3.4 | -0.26 | -7.10 | 3.66 | 3.66 | 3.4 | 3800 |
| 1732051620 | 3.66 | -0.16 | -4.19 | 3.84 | 3.84 | 3.66 | 4615 |
| 1731965160 | 3.82 | 0 | 0.00 | 3.82 | 3.82 | 3.82 | 0 |
| 1731705960 | 3.82 | -0.18 | -4.50 | 3.82 | 3.82 | 3.82 | 420 |
| 1731619560 | 4 | -0.2 | -4.76 | 4 | 4 | 4 | 32 |
| 1731533220 | 4.2 | 0 | 0.00 | 4.2 | 4.2 | 4.2 | 0 |
| 1731446820 | 4.2 | -0.42 | -9.09 | 4.2 | 4.2 | 4.2 | 25 |
| 1731360420 | 4.62 | 0.06 | 1.32 | 4.62 | 4.62 | 4.62 | 150 |
| 1731101160 | 4.5599999 | 0 | 0.00 | 4.5599999 | 4.5599999 | 4.5599999 | 0 |
| 1731014760 | 4.5599999 | 0 | 0.00 | 4.5599999 | 4.5599999 | 4.5599999 | 0 |
| 1730928360 | 4.5599999 | 0.52 | 12.87 | 4.44 | 4.5599999 | 4.44 | 1885 |
| 1730841960 | 4.04 | 0.3 | 8.02 | 4.04 | 4.04 | 4.04 | 524 |
| 1730755560 | 3.74 | 0 | 0.00 | 3.74 | 3.74 | 3.74 | 0 |
| 1730496360 | 3.74 | 0 | 0.00 | 3.74 | 3.74 | 3.74 | 0 |
| 1730409960 | 3.74 | -0.22 | -5.56 | 3.74 | 3.74 | 3.74 | 500 |
| 1730323560 | 3.96 | 0 | 0.00 | 3.96 | 3.96 | 3.96 | 0 |
| 1730237160 | 3.96 | 0.24 | 6.45 | 3.96 | 3.96 | 3.96 | 3000 |
| 1730150760 | 3.72 | 0 | 0.00 | 3.72 | 3.72 | 3.72 | 524 |
| 1729888020 | 3.72 | 0.06 | 1.64 | 3.72 | 3.72 | 3.72 | 606 |
| 1729801560 | 3.66 | -0.02 | -0.54 | 3.66 | 3.66 | 3.66 | 3000 |
| 1729715160 | 3.68 | -0.18 | -4.66 | 3.74 | 3.74 | 3.68 | 625 |
| 1729628760 | 3.86 | 0 | 0.00 | 3.86 | 3.86 | 3.86 | 0 |
| 1729542360 | 3.86 | -0.24 | -5.85 | 3.86 | 3.86 | 3.86 | 30 |
| 1729283160 | 4.0999999 | 0.3 | 7.89 | 4.0999999 | 4.0999999 | 4.0999999 | 7 |
| 1729196760 | 3.8 | 0 | 0.00 | 3.8 | 3.8 | 3.8 | 0 |
| 1729110360 | 3.8 | 0 | 0.00 | 3.8 | 3.8 | 3.8 | 0 |
| 1729023960 | 3.8 | 0 | 0.00 | 3.8 | 3.8 | 3.8 | 0 |
| 1728937560 | 3.8 | 0 | 0.00 | 3.8 | 3.8 | 3.8 | 0 |
| 1728678360 | 3.8 | -0.06 | -1.55 | 3.8 | 3.8 | 3.8 | 450 |
| 1728591960 | 3.86 | 0 | 0.00 | 3.86 | 3.86 | 3.86 | 0 |
| 1728505560 | 3.86 | 0.26 | 7.22 | 3.86 | 3.86 | 3.86 | 400 |
| 1728419160 | 3.6 | 0 | 0.00 | 3.6 | 3.6 | 3.6 | 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
