Premium
Insmed Inc (IM8N)
TG
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 8 | 11.8518518519 | 67.5 | 75.5 | 67.5 | 83 | 72.16 | DE |
| 4 | 9 | 13.5338345865 | 66.5 | 75.5 | 62.5 | 87 | 66.19984744 | DE |
| 12 | 11.5 | 17.96875 | 64 | 75.5 | 60 | 474 | 65.00753434 | DE |
| 26 | 5 | 7.09219858156 | 70.5 | 75.5 | 60 | 541 | 66.62401942 | DE |
| 52 | 50.5 | 202 | 25 | 75.5 | 20.399999 | 419 | 61.52174353 | DE |
| 156 | 54.5 | 259.523809524 | 21 | 75.5 | 20.399999 | 391 | 59.2841343 | DE |
| 260 | 54.5 | 259.523809524 | 21 | 75.5 | 20.399999 | 391 | 59.2841343 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737581220 | 75.5 | 5 | 7.09 | 75.5 | 75.5 | 75.5 | 132 |
| 1737494820 | 70.5 | 0 | 0.00 | 70.5 | 70.5 | 70.5 | 0 |
| 1737408420 | 70.5 | 0 | 0.00 | 70.5 | 70.5 | 70.5 | 0 |
| 1737149220 | 70.5 | 2.5 | 3.68 | 70.5 | 70.5 | 70.5 | 20 |
| 1737062820 | 68 | 1 | 1.49 | 67.5 | 68 | 67.5 | 98 |
| 1736976420 | 67 | 0 | 0.00 | 67 | 67 | 67 | 2 |
| 1736890020 | 67 | -0.5 | -0.74 | 67 | 67 | 67 | 121 |
| 1736803620 | 67.5 | 3.5 | 5.47 | 64 | 67.5 | 64 | 27 |
| 1736544420 | 64 | -0.5 | -0.78 | 64 | 64 | 64 | 4 |
| 1736458020 | 64.5 | 2 | 3.20 | 64.5 | 64.5 | 64.5 | 15 |
| 1736371620 | 62.5 | -1.5 | -2.34 | 63.5 | 64.5 | 62.5 | 478 |
| 1736285220 | 64 | -4.5 | -6.57 | 64.5 | 64.5 | 64 | 178 |
| 1736198820 | 68.5 | -1 | -1.44 | 68.5 | 68.5 | 68.5 | 14 |
| 1735939620 | 69.5 | 1.5 | 2.21 | 69 | 69.5 | 69 | 151 |
| 1735853220 | 68 | 1 | 1.49 | 67.5 | 68 | 67.5 | 2 |
| 1735594020 | 67 | 0.5 | 0.75 | 66 | 67.5 | 66 | 32 |
| 1735334820 | 66.5 | -0.5 | -0.75 | 66.5 | 67 | 66.5 | 37 |
| 1734989220 | 67 | 0 | 0.00 | 67 | 67 | 67 | 0 |
| 1734730020 | 67 | -1.5 | -2.19 | 67.5 | 67.5 | 67 | 8 |
| 1734643620 | 68.5 | 0 | 0.00 | 68 | 68.5 | 67 | 81 |
| 1734557220 | 68.5 | -2.5 | -3.52 | 70.5 | 70.5 | 68.5 | 180 |
| 1734470820 | 71 | 2 | 2.90 | 70.5 | 71 | 70.5 | 50 |
| 1734384420 | 69 | 0.5 | 0.73 | 69 | 69 | 69 | 30 |
| 1734125220 | 68.5 | 0 | 0.00 | 69.5 | 69.5 | 68.5 | 222 |
| 1734038820 | 68.5 | 0 | 0.00 | 68.5 | 68.5 | 68.5 | 0 |
| 1733952420 | 68.5 | 0 | 0.00 | 68.5 | 68.5 | 68.5 | 0 |
| 1733866020 | 68.5 | -0.5 | -0.72 | 68.5 | 68.5 | 68.5 | 21 |
| 1733779620 | 69 | -2.5 | -3.50 | 72 | 72 | 69 | 75 |
| 1733520420 | 71.5 | 0 | 0.00 | 71.5 | 71.5 | 71.5 | 13 |
| 1733434020 | 71.5 | 1.5 | 2.14 | 70 | 73 | 70 | 293 |
| 1733347620 | 70 | 0.5 | 0.72 | 70 | 70 | 70 | 6 |
| 1733261220 | 69.5 | 0.5 | 0.72 | 69.5 | 69.5 | 69.5 | 14 |
| 1733174820 | 69 | -1.5 | -2.13 | 71.5 | 71.5 | 69 | 548 |
| 1732915620 | 70.5 | -1 | -1.40 | 72 | 72.5 | 70.5 | 671 |
| 1732829220 | 71.5 | 0 | 0.00 | 71.5 | 71.5 | 71.5 | 0 |
| 1732742820 | 71.5 | 1 | 1.42 | 71.5 | 71.5 | 70 | 164 |
| 1732656420 | 70.5 | -2 | -2.76 | 70.5 | 70.5 | 70.5 | 80 |
| 1732570020 | 72.5 | 2 | 2.84 | 71 | 72.5 | 71 | 188 |
| 1732310820 | 70.5 | -0.5 | -0.70 | 71 | 71.5 | 70 | 606 |
| 1732224420 | 71 | 3 | 4.41 | 68 | 71 | 68 | 486 |
| 1732138020 | 68 | -0.5 | -0.73 | 69 | 69 | 67.5 | 786 |
| 1732051620 | 68.5 | 5.5 | 8.73 | 62 | 68.5 | 62 | 855 |
| 1731965220 | 63 | 0 | 0.00 | 62.5 | 63.5 | 61.5 | 5612 |
| 1731705960 | 63 | -7 | -10.00 | 66.5 | 66.5 | 62.5 | 8162 |
| 1731619560 | 70 | 3 | 4.48 | 68 | 70 | 68 | 145 |
| 1731533160 | 67 | 1 | 1.52 | 67 | 67 | 67 | 15 |
| 1731446820 | 66 | -1.5 | -2.22 | 67 | 67 | 66 | 249 |
| 1731360420 | 67.5 | 0.5 | 0.75 | 68.5 | 69 | 67.5 | 736 |
| 1731101220 | 67 | -1.5 | -2.19 | 67 | 67 | 67 | 10 |
| 1731014760 | 68.5 | 1 | 1.48 | 68.5 | 68.5 | 68.5 | 1 |
| 1730928360 | 67.5 | 4.5 | 7.14 | 65 | 68 | 65 | 473 |
| 1730841960 | 63 | 0 | 0.00 | 63 | 63 | 63 | 205 |
| 1730755560 | 63 | 1.5 | 2.44 | 63 | 63.5 | 63 | 79 |
| 1730496360 | 61.5 | -1 | -1.60 | 63 | 63 | 61 | 182 |
| 1730409960 | 62.5 | -3 | -4.58 | 64 | 64 | 60 | 670 |
| 1730323560 | 65.5 | 0.5 | 0.77 | 66 | 66 | 65.5 | 25 |
| 1730237160 | 65 | -1.5 | -2.26 | 67 | 67 | 65 | 111 |
| 1730150760 | 66.5 | -0.5 | -0.75 | 64 | 66.5 | 64 | 2365 |
| 1729887960 | 67 | 0 | 0.00 | 67 | 67 | 67 | 0 |
| 1729801560 | 67 | 0 | 0.00 | 67 | 67 | 67 | 37 |
| 1729715160 | 67 | 0 | 0.00 | 67.5 | 69.5 | 67 | 66 |
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
