Premium
NewAmsterdam Pharma Company NV (KH6)
TG
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.8 | -7.31707317073 | 24.6 | 24.6 | 22 | 101 | 24.19652605 | DE |
| 4 | -1.4 | -5.78512396694 | 24.2 | 25.6 | 22 | 123 | 24.8164486 | DE |
| 12 | 5.1 | 28.813559322 | 17.7 | 27.8 | 15.8 | 299 | 21.88893104 | DE |
| 26 | 5.5 | 31.7919075145 | 17.3 | 27.8 | 11 | 266 | 20.10988656 | DE |
| 52 | 4.7 | 25.9668508287 | 18.1 | 27.8 | 11 | 288 | 19.74426025 | DE |
| 156 | 14.2 | 165.11627907 | 8.6 | 27.8 | 8.25 | 292 | 18.99824275 | DE |
| 260 | 14.2 | 165.11627907 | 8.6 | 27.8 | 8.25 | 292 | 18.99824275 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737408420 | 22.6 | -0.4 | -1.74 | 23 | 23 | 22.6 | 13 |
| 1737149220 | 23 | 0.4 | 1.77 | 23 | 23 | 23 | 50 |
| 1737062820 | 22.6 | -0.6 | -2.59 | 23 | 23 | 22 | 35 |
| 1736976420 | 23.2 | -1.4 | -5.69 | 23.2 | 23.2 | 23 | 9 |
| 1736890020 | 24.6 | 0 | 0.00 | 24.6 | 24.6 | 24.6 | 0 |
| 1736803620 | 24.6 | 0.2 | 0.82 | 24.6 | 24.6 | 24.2 | 309 |
| 1736544420 | 24.4 | -1 | -3.94 | 24.8 | 25 | 24.4 | 143 |
| 1736458020 | 25.4 | 0 | 0.00 | 25.4 | 25.4 | 25.4 | 0 |
| 1736371620 | 25.4 | 0.4 | 1.60 | 25.6 | 25.6 | 25.4 | 16 |
| 1736285220 | 25 | -0.4 | -1.57 | 25 | 25 | 25 | 200 |
| 1736198820 | 25.4 | 0 | 0.00 | 25.2 | 25.4 | 25.2 | 250 |
| 1735939620 | 25.4 | 0.4 | 1.60 | 25 | 25.4 | 25 | 27 |
| 1735853220 | 25 | 0 | 0.00 | 25 | 25.6 | 24.8 | 496 |
| 1735594020 | 25 | 0 | 0.00 | 25 | 25 | 25 | 4 |
| 1735334820 | 25 | 0.2 | 0.81 | 25 | 25.4 | 25 | 55 |
| 1734989220 | 24.8 | 2.8 | 12.73 | 24.2 | 24.8 | 23.8 | 11 |
| 1734730020 | 22 | -1.8 | -7.56 | 24 | 24 | 22 | 1000 |
| 1734643620 | 23.8 | -0.8 | -3.25 | 24.6 | 24.6 | 23.8 | 176 |
| 1734557220 | 24.6 | 1.2 | 5.13 | 25.6 | 25.6 | 24.6 | 343 |
| 1734470820 | 23.4 | 0 | 0.00 | 23.6 | 23.6 | 23.4 | 2 |
| 1734384420 | 23.4 | -0.4 | -1.68 | 23.2 | 23.8 | 23.2 | 74 |
| 1734125220 | 23.8 | 0.4 | 1.71 | 23.8 | 24.2 | 23.8 | 24 |
| 1734038820 | 23.4 | -0.6 | -2.50 | 24 | 25.2 | 23.4 | 1434 |
| 1733952420 | 24 | -1 | -4.00 | 25.2 | 26.2 | 24 | 472 |
| 1733866020 | 25 | 7.3 | 41.24 | 27.4 | 27.8 | 23.2 | 1228 |
| 1733779620 | 17.7 | 0.4 | 2.31 | 17.6 | 17.7 | 17.3 | 252 |
| 1733520420 | 17.3 | 0.3 | 1.76 | 17.2 | 17.3 | 16.8 | 360 |
| 1733434020 | 17 | -0.5 | -2.86 | 17.6 | 17.6 | 17 | 733 |
| 1733347620 | 17.5 | -1.3 | -6.91 | 18 | 18 | 17.5 | 433 |
| 1733261220 | 18.8 | -0.1 | -0.53 | 18.899999 | 18.899999 | 18.8 | 375 |
| 1733174820 | 18.899999 | 0.4 | 2.16 | 19 | 19 | 18.899999 | 213 |
| 1732915620 | 18.5 | -1.5 | -7.50 | 19.899999 | 19.899999 | 18.5 | 57 |
| 1732829220 | 20 | 0 | 0.00 | 20 | 20 | 20 | 0 |
| 1732742820 | 20 | 0.2 | 1.01 | 20 | 20 | 20 | 25 |
| 1732656420 | 19.8 | -0.4 | -1.98 | 20.2 | 20.2 | 19.8 | 5 |
| 1732570020 | 20.2 | 1.1 | 5.76 | 19.6 | 20.2 | 19.6 | 290 |
| 1732310820 | 19.1 | 0 | 0.00 | 19.1 | 19.1 | 19.1 | 0 |
| 1732224420 | 19.1 | 0 | 0.00 | 19.3 | 19.3 | 19.1 | 154 |
| 1732138020 | 19.1 | -3.9 | -16.96 | 22 | 22 | 16 | 974 |
| 1732051620 | 23 | 0 | 0.00 | 23 | 23 | 23 | 0 |
| 1731965220 | 23 | -0.8 | -3.36 | 23.8 | 23.8 | 23 | 160 |
| 1731705960 | 23.8 | 0.4 | 1.71 | 23.8 | 23.8 | 23.8 | 500 |
| 1731619560 | 23.4 | 0.2 | 0.86 | 23.4 | 23.4 | 23.4 | 5 |
| 1731533220 | 23.2 | 0 | 0.00 | 23.2 | 23.2 | 23.2 | 0 |
| 1731446820 | 23.2 | 0.2 | 0.87 | 22.8 | 23.2 | 22.8 | 235 |
| 1731360420 | 23 | 1 | 4.55 | 22.8 | 23 | 22.8 | 1236 |
| 1731101220 | 22 | 2.5 | 12.82 | 20.8 | 22.2 | 20.8 | 572 |
| 1731014760 | 19.5 | 0 | 0.00 | 19.5 | 19.5 | 19.5 | 0 |
| 1730928360 | 19.5 | 2.8 | 16.77 | 18 | 19.5 | 18 | 170 |
| 1730841960 | 16.7 | 0.9 | 5.70 | 16.7 | 16.7 | 16.7 | 50 |
| 1730755560 | 15.8 | 0 | 0.00 | 15.8 | 15.8 | 15.8 | 0 |
| 1730496360 | 15.8 | -0.6 | -3.66 | 15.8 | 15.8 | 15.8 | 100 |
| 1730409960 | 16.399999 | 0 | 0.00 | 16.399999 | 16.399999 | 16.399999 | 0 |
| 1730323560 | 16.399999 | -1.3 | -7.34 | 17.6 | 17.6 | 16.399999 | 167 |
| 1730237160 | 17.7 | -0.7 | -3.80 | 17.7 | 17.7 | 17.7 | 10 |
| 1730147160 | 18.399999 | 0 | 0.00 | 18.399999 | 18.399999 | 18.399999 | 0 |
| 1729887960 | 18.399999 | 0 | 0.00 | 18.399999 | 18.399999 | 18.399999 | 0 |
| 1729801560 | 18.399999 | 0.2 | 1.10 | 18.399999 | 18.399999 | 18.399999 | 311 |
| 1729715160 | 18.2 | 0 | 0.00 | 18.2 | 18.2 | 18.2 | 0 |
| 1729628760 | 18.2 | 0 | 0.00 | 18.2 | 18.2 | 18.2 | 0 |
| 1729542360 | 18.2 | 0 | 0.00 | 18.2 | 18.2 | 18.2 | 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
