Premium
NewAmsterdam Pharma Company NV (KH6)
TG
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 6.4 | 35.5555555556 | 18 | 27.8 | 16.8 | 601 | 20.43476381 | DE |
| 4 | 1 | 4.2735042735 | 23.4 | 27.8 | 16 | 360 | 20.3428001 | DE |
| 12 | 10.3 | 73.0496453901 | 14.1 | 27.8 | 13.8 | 292 | 19.93735953 | DE |
| 26 | 6.1 | 33.3333333333 | 18.3 | 27.8 | 11 | 251 | 18.67613565 | DE |
| 52 | 14.9 | 156.842105263 | 9.5 | 27.8 | 9.5 | 290 | 18.85421731 | DE |
| 156 | 15.8 | 183.720930233 | 8.6 | 27.8 | 8.25 | 296 | 18.40413832 | DE |
| 260 | 15.8 | 183.720930233 | 8.6 | 27.8 | 8.25 | 296 | 18.40413832 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1729283160 | 18.2 | 0.8 | 4.60 | 17.7 | 18.2 | 17.7 | 60 |
| 1729196760 | 17.399999 | -0.3 | -1.69 | 17.399999 | 17.399999 | 17.399999 | 130 |
| 1729110420 | 17.7 | 0 | 0.00 | 17.7 | 17.7 | 17.7 | 0 |
| 1729024020 | 17.7 | 0 | 0.00 | 17.7 | 17.7 | 17.7 | 0 |
| 1728937620 | 17.7 | 1.4 | 8.59 | 17.399999 | 17.7 | 17.399999 | 1010 |
| 1728678360 | 16.3 | 0 | 0.00 | 16.3 | 16.3 | 16.3 | 0 |
| 1728591960 | 16.3 | 0 | 0.00 | 16.3 | 16.3 | 16.3 | 15 |
| 1728505560 | 16.3 | 0 | 0.00 | 16.3 | 16.3 | 16.3 | 0 |
| 1728419160 | 16.3 | 0 | 0.00 | 16.3 | 16.3 | 16.3 | 0 |
| 1728332760 | 16.3 | -0.3 | -1.81 | 16.7 | 16.7 | 16.3 | 65 |
| 1728073560 | 16.6 | 1.6 | 10.67 | 16.6 | 16.6 | 16.6 | 70 |
| 1727987220 | 15 | 0 | 0.00 | 15 | 15 | 15 | 0 |
| 1727900820 | 15 | 0 | 0.00 | 15 | 15 | 15 | 0 |
| 1727814420 | 15 | 0 | 0.00 | 15 | 15 | 15 | 0 |
| 1727728020 | 15 | 0.8 | 5.63 | 14.6 | 15 | 14.6 | 51 |
| 1727468760 | 14.2 | 0 | 0.00 | 14.2 | 14.2 | 14.2 | 0 |
| 1727382360 | 14.2 | 0.4 | 2.90 | 14.2 | 14.2 | 14.2 | 250 |
| 1727295960 | 13.8 | -0.2 | -1.43 | 13.8 | 13.8 | 13.8 | 93 |
| 1727209560 | 14 | -0.2 | -1.41 | 14 | 14 | 14 | 45 |
| 1727123160 | 14.2 | -0.3 | -2.07 | 14.1 | 14.2 | 14.1 | 102 |
| 1726863960 | 14.5 | 0 | 0.00 | 14.5 | 14.5 | 14.5 | 0 |
| 1726777560 | 14.5 | 0 | 0.00 | 14.5 | 14.5 | 14.5 | 0 |
| 1726691160 | 14.5 | 0 | 0.00 | 14.5 | 14.5 | 14.5 | 0 |
| 1726604760 | 14.5 | 0 | 0.00 | 14.5 | 14.5 | 14.5 | 0 |
| 1726518360 | 14.5 | 0 | 0.00 | 14.5 | 14.5 | 14.5 | 0 |
| 1726259160 | 14.5 | -0.4 | -2.68 | 14.6 | 14.6 | 14.5 | 216 |
| 1726172760 | 14.9 | 0 | 0.00 | 14.9 | 14.9 | 14.9 | 0 |
| 1726086360 | 14.9 | 0 | 0.00 | 14.9 | 14.9 | 14.9 | 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
