Premium
Sage Therapeutics Inc (SG7)
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 | -0.1 | -1.44717800289 | 6.91 | 6.966 | 6.806 | 529 | 6.95837327 | DE |
| 4 | -0.05 | -0.728862973761 | 6.86 | 7.308 | 6.59 | 1747 | 6.87302549 | DE |
| 12 | 1.63 | 31.4671814672 | 5.18 | 7.67 | 4.7779999 | 1091 | 6.64951926 | DE |
| 26 | -0.962 | -12.3777663407 | 7.772 | 7.84 | 4.251 | 758 | 6.61787286 | DE |
| 52 | -15.79 | -69.8672566372 | 22.6 | 25.6 | 4.251 | 552 | 8.68591372 | DE |
| 156 | -11.49 | -62.7868852459 | 18.3 | 25.6 | 4.251 | 520 | 11.77613867 | DE |
| 260 | -11.49 | -62.7868852459 | 18.3 | 25.6 | 4.251 | 520 | 11.77613867 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739568420 | 6.864 | 0.06 | 0.85 | 6.856 | 6.864 | 6.856 | 480 |
| 1739482020 | 6.806 | -0.16 | -2.30 | 6.806 | 6.806 | 6.806 | 70 |
| 1739395620 | 6.966 | 0.06 | 0.81 | 6.966 | 6.966 | 6.966 | 1500 |
| 1739309220 | 6.91 | -0.07 | -1.00 | 6.91 | 6.91 | 6.91 | 16 |
| 1739222820 | 6.98 | 0 | 0.00 | 6.98 | 6.98 | 6.98 | 0 |
| 1738963620 | 6.98 | 0 | 0.00 | 6.98 | 6.98 | 6.98 | 0 |
| 1738877220 | 6.98 | -0 | -0.06 | 6.98 | 6.98 | 6.98 | 453 |
| 1738790820 | 6.984 | -0.1 | -1.44 | 6.93 | 6.984 | 6.93 | 97 |
| 1738704420 | 7.086 | 0 | 0.00 | 7.086 | 7.086 | 7.086 | 0 |
| 1738618020 | 7.086 | 0 | 0.00 | 7.086 | 7.086 | 7.086 | 0 |
| 1738358820 | 7.086 | -0.01 | -0.14 | 7.078 | 7.086 | 7.078 | 3265 |
| 1738272420 | 7.096 | -0.21 | -2.90 | 7.096 | 7.096 | 7.096 | 300 |
| 1738186020 | 7.308 | 0 | 0.00 | 7.308 | 7.308 | 7.308 | 0 |
| 1738099620 | 7.308 | 0.19 | 2.67 | 7.188 | 7.308 | 7.188 | 2881 |
| 1738013220 | 7.118 | 0.4 | 6.02 | 6.798 | 7.118 | 6.798 | 1392 |
| 1737754020 | 6.714 | 0.12 | 1.88 | 6.776 | 7 | 6.71 | 6327 |
| 1737667620 | 6.59 | 0 | 0.00 | 6.59 | 6.59 | 6.59 | 0 |
| 1737581220 | 6.59 | 0 | 0.00 | 6.59 | 6.59 | 6.59 | 0 |
| 1737494820 | 6.59 | -0.26 | -3.80 | 6.718 | 6.718 | 6.59 | 5412 |
| 1737408420 | 6.85 | -0.01 | -0.15 | 6.85 | 6.85 | 6.85 | 4 |
| 1737149220 | 6.86 | -0.07 | -0.98 | 6.86 | 6.86 | 6.86 | 1000 |
| 1737062820 | 6.928 | -0.19 | -2.72 | 6.928 | 6.928 | 6.928 | 24 |
| 1736976420 | 7.122 | -0.35 | -4.66 | 7.122 | 7.122 | 7.122 | 1000 |
| 1736890020 | 7.47 | 0 | 0.00 | 7.47 | 7.47 | 7.47 | 0 |
| 1736803620 | 7.47 | 1.46 | 24.38 | 7.6 | 7.67 | 7.382 | 5289 |
| 1736544420 | 6.006 | 0 | 0.00 | 6.006 | 6.006 | 6.006 | 0 |
| 1736458020 | 6.006 | 0 | 0.00 | 6.006 | 6.006 | 6.006 | 0 |
| 1736371620 | 6.006 | 0 | 0.00 | 6.006 | 6.006 | 6.006 | 0 |
| 1736285220 | 6.006 | -0.23 | -3.69 | 6.006 | 6.006 | 6.006 | 45 |
| 1736198820 | 6.236 | 1.04 | 20.06 | 6.236 | 6.236 | 6.236 | 150 |
| 1735939620 | 5.194 | 0 | 0.00 | 5.194 | 5.194 | 5.194 | 0 |
| 1735853220 | 5.194 | -0.05 | -0.95 | 5.194 | 5.194 | 5.194 | 114 |
| 1735594020 | 5.244 | 0.12 | 2.26 | 5.348 | 5.348 | 5.244 | 123 |
| 1735334820 | 5.128 | 0.25 | 5.19 | 5.6 | 5.6 | 5.128 | 643 |
| 1734989220 | 4.875 | 0 | 0.00 | 4.875 | 4.875 | 4.875 | 0 |
| 1734730020 | 4.875 | 0 | 0.00 | 4.875 | 4.875 | 4.875 | 0 |
| 1734643620 | 4.875 | -0.21 | -4.15 | 4.7779999 | 4.875 | 4.7779999 | 60 |
| 1734557220 | 5.086 | 0 | 0.00 | 5.086 | 5.086 | 5.086 | 0 |
| 1734470820 | 5.086 | 0 | 0.00 | 5.102 | 5.128 | 4.952 | 2051 |
| 1734384420 | 5.086 | -0.51 | -9.18 | 5.176 | 5.184 | 5.086 | 1622 |
| 1734125220 | 5.6 | 0 | 0.00 | 5.6 | 5.6 | 5.6 | 0 |
| 1734038820 | 5.6 | 0.09 | 1.60 | 5.6 | 5.6 | 5.6 | 300 |
| 1733952420 | 5.5119999 | 0.36 | 6.90 | 5.5119999 | 5.5119999 | 5.5119999 | 200 |
| 1733866020 | 5.1559999 | -0.2 | -3.81 | 5.1559999 | 5.1559999 | 5.1559999 | 15 |
| 1733779620 | 5.36 | 0.04 | 0.83 | 5.33 | 5.36 | 5.33 | 550 |
| 1733520420 | 5.316 | 0 | 0.00 | 5.316 | 5.316 | 5.316 | 0 |
| 1733434020 | 5.316 | 0.01 | 0.23 | 5.282 | 5.316 | 5.282 | 131 |
| 1733347620 | 5.304 | -0.07 | -1.23 | 5.304 | 5.304 | 5.304 | 20 |
| 1733261220 | 5.37 | -0.14 | -2.51 | 5.37 | 5.37 | 5.37 | 600 |
| 1733174820 | 5.508 | 0.33 | 6.33 | 5.508 | 5.508 | 5.508 | 300 |
| 1732915620 | 5.18 | 0.49 | 10.45 | 5.18 | 5.18 | 5.18 | 36 |
| 1732829220 | 4.69 | 0 | 0.00 | 4.69 | 4.69 | 4.69 | 0 |
| 1732742820 | 4.69 | 0 | 0.00 | 4.69 | 4.69 | 4.69 | 0 |
| 1732656420 | 4.69 | 0 | 0.00 | 4.69 | 4.69 | 4.69 | 0 |
| 1732570020 | 4.69 | 0 | 0.00 | 4.69 | 4.69 | 4.69 | 0 |
| 1732310820 | 4.69 | 0 | 0.00 | 4.69 | 4.69 | 4.69 | 0 |
| 1732224420 | 4.69 | 0.17 | 3.81 | 4.777 | 4.777 | 4.69 | 536 |
| 1732138020 | 4.518 | 0.02 | 0.40 | 4.327 | 4.518 | 4.251 | 390 |
| 1732051620 | 4.5 | -0.89 | -16.45 | 4.5 | 4.5 | 4.5 | 100 |
| 1731913200 | 5.386 | 0 | 0.00 | 5.386 | 5.386 | 5.386 | 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
