Premium
Fennec Pharmaceuticals Inc (RV41)
TG
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.2 | 3.1007751938 | 6.45 | 6.65 | 6.3 | 475 | 6.43684211 | DE |
| 4 | 0.15 | 2.30769230769 | 6.5 | 6.65 | 6.3 | 241 | 6.45371236 | DE |
| 12 | 0.8 | 13.6752136752 | 5.85 | 6.65 | 5.65 | 283 | 6.21034483 | DE |
| 26 | 1.73 | 35.162601626 | 4.92 | 6.65 | 3.8 | 446 | 5.53871847 | DE |
| 52 | -2.7 | -28.8770053476 | 9.35 | 10.699999 | 3.8 | 447 | 6.57777451 | DE |
| 156 | -0.8 | -10.7382550336 | 7.45 | 10.699999 | 3.8 | 420 | 6.79897582 | DE |
| 260 | -0.8 | -10.7382550336 | 7.45 | 10.699999 | 3.8 | 420 | 6.79897582 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740778020 | 6.6 | 0 | 0.00 | 6.6 | 6.6 | 6.6 | 0 |
| 1740691620 | 6.6 | 0.3 | 4.76 | 6.6 | 6.6 | 6.6 | 150 |
| 1740605220 | 6.3 | -0.15 | -2.33 | 6.3 | 6.3 | 6.3 | 275 |
| 1740518820 | 6.45 | -0.05 | -0.77 | 6.45 | 6.45 | 6.45 | 1000 |
| 1740432420 | 6.5 | 0 | 0.00 | 6.5 | 6.5 | 6.5 | 0 |
| 1740173220 | 6.5 | 0 | 0.00 | 6.5 | 6.5 | 6.5 | 80 |
| 1740086820 | 6.5 | 0 | 0.00 | 6.5 | 6.5 | 6.5 | 0 |
| 1740000420 | 6.5 | 0 | 0.00 | 6.5 | 6.5 | 6.5 | 0 |
| 1739914020 | 6.5 | 0.05 | 0.78 | 6.5 | 6.5 | 6.5 | 400 |
| 1739827620 | 6.45 | -0.1 | -1.53 | 6.45 | 6.45 | 6.45 | 2 |
| 1739568420 | 6.55 | 0 | 0.00 | 6.55 | 6.55 | 6.55 | 0 |
| 1739482020 | 6.55 | 0 | 0.00 | 6.55 | 6.55 | 6.55 | 10 |
| 1739395620 | 6.55 | 0 | 0.00 | 6.55 | 6.55 | 6.55 | 0 |
| 1739309220 | 6.55 | 0 | 0.00 | 6.55 | 6.55 | 6.55 | 0 |
| 1739222820 | 6.55 | 0 | 0.00 | 6.55 | 6.55 | 6.55 | 0 |
| 1738963620 | 6.55 | 0.3 | 4.80 | 6.5 | 6.55 | 6.5 | 9 |
| 1738877220 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 0 |
| 1738790820 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 0 |
| 1738704420 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 0 |
| 1738618020 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 0 |
| 1738358820 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 0 |
| 1738272420 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 0 |
| 1738186020 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 0 |
| 1738099620 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 390 |
| 1738013220 | 6.25 | 0.2 | 3.31 | 6.25 | 6.25 | 6.25 | 300 |
| 1737754020 | 6.05 | 0 | 0.00 | 6.05 | 6.05 | 6.05 | 0 |
| 1737667620 | 6.05 | 0 | 0.00 | 6.05 | 6.05 | 6.05 | 0 |
| 1737581220 | 6.05 | 0 | 0.00 | 6.05 | 6.05 | 6.05 | 0 |
| 1737494820 | 6.05 | 0 | 0.00 | 6.05 | 6.05 | 6.05 | 0 |
| 1737408420 | 6.05 | 0.1 | 1.68 | 6.05 | 6.05 | 6.05 | 3 |
| 1737149220 | 5.95 | 0 | 0.00 | 5.95 | 5.95 | 5.95 | 0 |
| 1737062820 | 5.95 | 0 | 0.00 | 5.95 | 5.95 | 5.95 | 0 |
| 1736976420 | 5.95 | 0 | 0.00 | 5.95 | 5.95 | 5.95 | 0 |
| 1736890020 | 5.95 | 0 | 0.00 | 5.95 | 5.95 | 5.95 | 0 |
| 1736803620 | 5.95 | 0 | 0.00 | 5.95 | 5.95 | 5.95 | 0 |
| 1736544420 | 5.95 | 0 | 0.00 | 5.95 | 5.95 | 5.95 | 0 |
| 1736458020 | 5.95 | 0 | 0.00 | 5.95 | 5.95 | 5.95 | 0 |
| 1736371620 | 5.95 | 0 | 0.00 | 5.95 | 5.95 | 5.95 | 0 |
| 1736285220 | 5.95 | -0.25 | -4.03 | 5.95 | 5.95 | 5.95 | 85 |
| 1736198820 | 6.2 | 0 | 0.00 | 6.2 | 6.2 | 6.2 | 0 |
| 1735939620 | 6.2 | 0 | 0.00 | 6.2 | 6.2 | 6.2 | 0 |
| 1735853220 | 6.2 | 0.2 | 3.33 | 6 | 6.2 | 5.85 | 699 |
| 1735594020 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1735334820 | 6 | 0.35 | 6.19 | 6.05 | 6.05 | 6 | 384 |
| 1734989220 | 5.65 | 0 | 0.00 | 5.65 | 5.65 | 5.65 | 0 |
| 1734730020 | 5.65 | -0.25 | -4.24 | 5.65 | 5.65 | 5.65 | 177 |
| 1734643620 | 5.9 | 0 | 0.00 | 5.9 | 5.9 | 5.9 | 0 |
| 1734557220 | 5.9 | 0 | 0.00 | 5.9 | 5.9 | 5.9 | 0 |
| 1734470820 | 5.9 | 0 | 0.00 | 5.9 | 5.9 | 5.9 | 0 |
| 1734384420 | 5.9 | 0 | 0.00 | 5.9 | 5.9 | 5.9 | 0 |
| 1734125220 | 5.9 | 0 | 0.00 | 5.9 | 5.9 | 5.9 | 0 |
| 1734038820 | 5.9 | 0 | 0.00 | 5.9 | 5.9 | 5.9 | 0 |
| 1733952420 | 5.9 | 0.05 | 0.85 | 5.9 | 5.9 | 5.9 | 400 |
| 1733866020 | 5.85 | -0.05 | -0.85 | 5.85 | 5.85 | 5.85 | 450 |
| 1733779620 | 5.9 | 0 | 0.00 | 5.9 | 5.9 | 5.9 | 0 |
| 1733520420 | 5.9 | 0 | 0.00 | 5.9 | 5.9 | 5.9 | 0 |
| 1733434020 | 5.9 | 0 | 0.00 | 5.9 | 5.9 | 5.9 | 0 |
| 1733347620 | 5.9 | 0 | 0.00 | 5.9 | 5.9 | 5.9 | 0 |
| 1733261220 | 5.9 | 0.2 | 3.51 | 5.9 | 5.9 | 5.9 | 10 |
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
