Premium
Cytokinetics Inc (KK3A)
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 | -2.8 | -5.93220338983 | 47.2 | 47.2 | 44.4 | 113 | 44.95823529 | DE |
| 4 | -4.4 | -9.01639344262 | 48.8 | 48.8 | 39.2 | 389 | 43.00247947 | DE |
| 12 | -4.4 | -9.01639344262 | 48.8 | 50 | 39.2 | 373 | 45.1404789 | DE |
| 26 | -8.1 | -15.4285714286 | 52.5 | 55.5 | 39.2 | 249 | 46.61454668 | DE |
| 52 | -26.6 | -37.4647887324 | 71 | 71 | 39.2 | 260 | 52.77286386 | DE |
| 156 | 11.4 | 34.5454545455 | 33 | 103 | 24.2 | 321 | 55.66785938 | DE |
| 260 | 11.4 | 34.5454545455 | 33 | 103 | 24.2 | 321 | 55.66785938 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740778020 | 45.2 | -0.8 | -1.74 | 46.2 | 46.2 | 45.2 | 136 |
| 1740691620 | 46 | 1.4 | 3.14 | 44.4 | 46 | 44.4 | 22 |
| 1740605220 | 44.6 | 0 | 0.00 | 44.6 | 44.6 | 44.6 | 0 |
| 1740518820 | 44.6 | -2.6 | -5.51 | 46.4 | 46.6 | 44.6 | 283 |
| 1740432420 | 47.2 | 0 | 0.00 | 47.2 | 47.2 | 47.2 | 0 |
| 1740173220 | 47.2 | 2.4 | 5.36 | 47.2 | 47.2 | 47.2 | 35 |
| 1740086820 | 44.8 | 0.8 | 1.82 | 44.8 | 44.8 | 44.8 | 10 |
| 1740000420 | 44 | 0 | 0.00 | 44 | 44 | 44 | 33 |
| 1739914020 | 44 | -0.8 | -1.79 | 44.4 | 44.4 | 44 | 100 |
| 1739827620 | 44.8 | 1.4 | 3.23 | 44.8 | 44.8 | 44.8 | 2 |
| 1739568420 | 43.4 | 2.8 | 6.90 | 39.6 | 43.4 | 39.2 | 3200 |
| 1739482020 | 40.6 | 0 | 0.00 | 41.4 | 41.799999 | 40.6 | 301 |
| 1739395620 | 40.6 | 0 | 0.00 | 40 | 40.6 | 40 | 523 |
| 1739309220 | 40.6 | -1.2 | -2.87 | 41.2 | 41.2 | 40.6 | 88 |
| 1739222820 | 41.799999 | 0.2 | 0.48 | 42.4 | 42.4 | 41.799999 | 773 |
| 1738963620 | 41.6 | -3 | -6.73 | 45.2 | 45.2 | 41.6 | 686 |
| 1738877220 | 44.6 | -2.8 | -5.91 | 44.6 | 44.6 | 44.6 | 130 |
| 1738790820 | 47.4 | 0 | 0.00 | 47.4 | 47.4 | 47.4 | 0 |
| 1738704420 | 47.4 | -0.6 | -1.25 | 46.4 | 47.4 | 46.4 | 160 |
| 1738618020 | 48 | 1.2 | 2.56 | 48.2 | 48.2 | 48 | 52 |
| 1738358820 | 46.8 | -0.6 | -1.27 | 48.8 | 48.8 | 46.8 | 216 |
| 1738272420 | 47.4 | 0 | 0.00 | 47.4 | 47.4 | 47.4 | 0 |
| 1738186020 | 47.4 | 0 | 0.00 | 47.4 | 47.4 | 47.4 | 0 |
| 1738099620 | 47.4 | 0 | 0.00 | 47.4 | 47.4 | 47.4 | 0 |
| 1738013220 | 47.4 | -0.6 | -1.25 | 49.6 | 50 | 47.2 | 1758 |
| 1737754020 | 48 | 2.4 | 5.26 | 47 | 48 | 47 | 233 |
| 1737667620 | 45.6 | 0.6 | 1.33 | 45.4 | 45.6 | 43.8 | 163 |
| 1737581220 | 45 | 0.2 | 0.45 | 43.6 | 45 | 43.6 | 350 |
| 1737494820 | 44.8 | 0 | 0.00 | 44.8 | 44.8 | 44.8 | 0 |
| 1737408420 | 44.8 | 0.2 | 0.45 | 44.8 | 44.8 | 44.8 | 25 |
| 1737149220 | 44.6 | -1 | -2.19 | 44.6 | 44.6 | 44.6 | 203 |
| 1737062820 | 45.6 | -0.2 | -0.44 | 45.6 | 45.6 | 45.6 | 130 |
| 1736976420 | 45.8 | 1.4 | 3.15 | 44.4 | 45.8 | 44.4 | 464 |
| 1736890020 | 44.4 | -0.6 | -1.33 | 44.4 | 44.4 | 44.4 | 63 |
| 1736803620 | 45 | -0.8 | -1.75 | 45 | 45 | 45 | 1 |
| 1736544420 | 45.8 | -0.8 | -1.72 | 45.4 | 45.8 | 44.8 | 390 |
| 1736458020 | 46.6 | 0 | 0.00 | 46.6 | 46.6 | 46.6 | 0 |
| 1736371620 | 46.6 | 0 | 0.00 | 46.6 | 46.6 | 46.6 | 100 |
| 1736285220 | 46.6 | -1 | -2.10 | 46.6 | 46.6 | 46.6 | 455 |
| 1736198820 | 47.6 | -0.6 | -1.24 | 47 | 47.6 | 47 | 450 |
| 1735939620 | 48.2 | 1 | 2.12 | 48 | 48.6 | 48 | 155 |
| 1735853220 | 47.2 | 1.8 | 3.96 | 46 | 47.2 | 46 | 239 |
| 1735594020 | 45.4 | 0 | 0.00 | 45.4 | 45.4 | 45.4 | 0 |
| 1735334820 | 45.4 | -1.4 | -2.99 | 47 | 47 | 45.4 | 553 |
| 1734989220 | 46.8 | -0.8 | -1.68 | 47.2 | 47.2 | 46.8 | 170 |
| 1734730020 | 47.6 | 2.2 | 4.85 | 45.8 | 47.6 | 45.8 | 519 |
| 1734643620 | 45.4 | 0.2 | 0.44 | 44 | 45.4 | 44 | 395 |
| 1734557220 | 45.2 | -0.8 | -1.74 | 45.2 | 47 | 45.2 | 590 |
| 1734470820 | 46 | -0.8 | -1.71 | 46 | 46 | 46 | 481 |
| 1734384420 | 46.8 | -0.2 | -0.43 | 45.8 | 47.4 | 45.8 | 956 |
| 1734125220 | 47 | -0.6 | -1.26 | 47.2 | 47.2 | 47 | 430 |
| 1734038820 | 47.6 | -1 | -2.06 | 48.6 | 48.6 | 47.6 | 156 |
| 1733952420 | 48.6 | 0.6 | 1.25 | 48.6 | 48.6 | 48.6 | 100 |
| 1733866020 | 48 | 0 | 0.00 | 48 | 48 | 48 | 0 |
| 1733779620 | 48 | 1 | 2.13 | 48.8 | 48.8 | 47.6 | 268 |
| 1733520420 | 47 | 0 | 0.00 | 47 | 47 | 47 | 0 |
| 1733434020 | 47 | -2 | -4.08 | 47 | 47 | 47 | 89 |
| 1733347620 | 49 | 0 | 0.00 | 49 | 49 | 49 | 0 |
| 1733261220 | 49 | -1 | -2.00 | 49 | 49 | 49 | 4 |
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
