Premium
Insmed Inc (IM8N)
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 |
|---|---|---|---|---|---|---|---|
| 1727382360 | 64.5 | -1.5 | -2.27 | 65 | 65.5 | 64.5 | 466 |
| 1727295960 | 66 | 1 | 1.54 | 65.5 | 66 | 65.5 | 98 |
| 1727209560 | 65 | -0.5 | -0.76 | 64 | 65 | 63.5 | 105 |
| 1727123160 | 65.5 | -2 | -2.96 | 67 | 67 | 64 | 602 |
| 1726864020 | 67.5 | 0 | 0.00 | 66.5 | 67.5 | 66.5 | 42 |
| 1726777560 | 67.5 | 1.5 | 2.27 | 65 | 67.5 | 65 | 104 |
| 1726691220 | 66 | -0.5 | -0.75 | 66.5 | 66.5 | 66 | 189 |
| 1726604760 | 66.5 | 1.5 | 2.31 | 66 | 66.5 | 66 | 103 |
| 1726518420 | 65 | -3 | -4.41 | 68 | 68 | 65 | 1295 |
| 1726259160 | 68 | 0 | 0.00 | 68 | 68 | 68 | 0 |
| 1726172760 | 68 | 1.5 | 2.26 | 67 | 68 | 67 | 200 |
| 1726086360 | 66.5 | 1.5 | 2.31 | 66.5 | 66.5 | 66.5 | 24 |
| 1725999960 | 65 | -0.5 | -0.76 | 64.5 | 65 | 64.5 | 91 |
| 1725913620 | 65.5 | 1 | 1.55 | 63.5 | 66 | 63.5 | 888 |
| 1725654360 | 64.5 | -2 | -3.01 | 65 | 65 | 63.5 | 347 |
| 1725567960 | 66.5 | -0.5 | -0.75 | 67 | 67 | 66.5 | 175 |
| 1725481560 | 67 | 0 | 0.00 | 67 | 67 | 67 | 600 |
| 1725395160 | 67 | -0.5 | -0.74 | 68 | 72 | 66.5 | 1040 |
| 1725308760 | 67.5 | -1 | -1.46 | 69.5 | 70 | 67.5 | 572 |
| 1725049560 | 68.5 | 0 | 0.00 | 68.5 | 68.5 | 68.5 | 0 |
| 1724963160 | 68.5 | 0 | 0.00 | 68.5 | 68.5 | 68.5 | 0 |
| 1724876760 | 68.5 | 0.5 | 0.74 | 69 | 69 | 68.5 | 48 |
| 1724790420 | 68 | -0.5 | -0.73 | 67 | 68.5 | 65.5 | 742 |
| 1724704020 | 68.5 | -3 | -4.20 | 70 | 70.5 | 68 | 609 |
| 1724444820 | 71.5 | -0.5 | -0.69 | 71 | 71.5 | 69 | 1360 |
| 1724358420 | 72 | 3.5 | 5.11 | 69.5 | 72 | 67.5 | 986 |
| 1724271960 | 68.5 | 0 | 0.00 | 69 | 69 | 68.5 | 125 |
| 1724185560 | 68.5 | -1.5 | -2.14 | 70.5 | 70.5 | 68.5 | 164 |
| 1724099220 | 70 | -1 | -1.41 | 69 | 70.5 | 69 | 233 |
| 1723840020 | 71 | 3 | 4.41 | 68 | 71 | 68 | 51 |
| 1723753620 | 68 | 0 | 0.00 | 67 | 68 | 65 | 611 |
| 1723667160 | 68 | -1 | -1.45 | 70 | 71 | 68 | 136 |
| 1723580760 | 69 | 1 | 1.47 | 68.5 | 70.5 | 68.5 | 2564 |
| 1723494360 | 68 | 0.5 | 0.74 | 68.5 | 69 | 66 | 3936 |
| 1723235220 | 67.5 | 3 | 4.65 | 67.5 | 68 | 66.5 | 3660 |
| 1723148820 | 64.5 | -2.5 | -3.73 | 64.5 | 64.5 | 64.5 | 31 |
| 1723062360 | 67 | 0.5 | 0.75 | 67.5 | 67.5 | 66.5 | 161 |
| 1722975960 | 66.5 | 1.5 | 2.31 | 65 | 67 | 65 | 141 |
| 1722889620 | 65 | -2 | -2.99 | 67.5 | 67.5 | 62 | 3828 |
| 1722630360 | 67 | -1 | -1.47 | 67 | 67 | 67 | 20 |
| 1722543960 | 68 | 0 | 0.00 | 68 | 68 | 68 | 0 |
| 1722457560 | 68 | -1 | -1.45 | 67 | 68 | 67 | 150 |
| 1722371220 | 69 | 0 | 0.00 | 70 | 70.5 | 69 | 222 |
| 1722284760 | 69 | 1.5 | 2.22 | 72 | 74 | 67.5 | 5206 |
| 1722025620 | 67.5 | -2 | -2.88 | 69.5 | 70 | 67.5 | 251 |
| 1721939160 | 69.5 | 1 | 1.46 | 69.5 | 69.5 | 69.5 | 71 |
| 1721852820 | 68.5 | -2 | -2.84 | 69 | 69.5 | 68.5 | 116 |
| 1721766420 | 70.5 | 0 | 0.00 | 70.5 | 72 | 70.5 | 133 |
| 1721679960 | 70.5 | 1 | 1.44 | 70.5 | 70.5 | 70.5 | 43 |
| 1721420760 | 69.5 | 1.5 | 2.21 | 69.5 | 69.5 | 69.5 | 1 |
| 1721334360 | 68 | -1 | -1.45 | 68.5 | 68.5 | 68 | 400 |
| 1721248020 | 69 | -2.5 | -3.50 | 70.5 | 72.5 | 69 | 66 |
| 1721161560 | 71.5 | 2.5 | 3.62 | 71.5 | 71.5 | 71.5 | 18 |
| 1721075160 | 69 | 0 | 0.00 | 69 | 69 | 69 | 0 |
| 1720815960 | 69 | -1.5 | -2.13 | 72.5 | 72.5 | 69 | 826 |
| 1720729560 | 70.5 | 3 | 4.44 | 67.5 | 70.5 | 67.5 | 162 |
| 1720643220 | 67.5 | 3 | 4.65 | 66 | 67.5 | 66 | 424 |
| 1720556760 | 64.5 | 1.5 | 2.38 | 65.5 | 65.5 | 64.5 | 28 |
| 1720470360 | 63 | 1.5 | 2.44 | 63 | 63 | 63 | 10 |
| 1720211220 | 61.5 | 4.5 | 7.89 | 61.5 | 62 | 61.5 | 35 |
| 1720124820 | 57 | 0 | 0.00 | 57 | 57 | 57 | 0 |
| 1720038420 | 57 | -5 | -8.06 | 60.5 | 60.5 | 57 | 64 |
| 1719952020 | 62 | 0 | 0.00 | 62 | 62 | 62 | 16 |
| 1719865620 | 62 | 0.5 | 0.81 | 62 | 62 | 62 | 50 |
| 1719606420 | 61.5 | -2.5 | -3.91 | 61.5 | 61.5 | 61.5 | 20 |
| 1719520020 | 64 | 0 | 0.00 | 64 | 64 | 64 | 21 |
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
