Premium
Sage Therapeutics Inc (SG7)
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 | 0.188 | 2.72069464544 | 6.91 | 7.062 | 6.6 | 2897 | 6.62134168 | DE |
| 4 | 0.242 | 3.52975495916 | 6.856 | 7.164 | 6.4 | 2193 | 6.81199942 | DE |
| 12 | 1.498 | 26.75 | 5.6 | 7.67 | 5.128 | 1695 | 6.87832213 | DE |
| 26 | 0.122 | 1.74885321101 | 6.976 | 7.84 | 4.251 | 1063 | 6.65620463 | DE |
| 52 | -11.502 | -61.8387096774 | 18.6 | 18.6 | 4.251 | 685 | 7.81353974 | DE |
| 156 | -11.202 | -61.2131147541 | 18.3 | 25.6 | 4.251 | 596 | 10.91417089 | DE |
| 260 | -11.202 | -61.2131147541 | 18.3 | 25.6 | 4.251 | 596 | 10.91417089 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741987620 | 7.062 | 0 | 0.00 | 7.062 | 7.062 | 7.062 | 0 |
| 1741901220 | 7.062 | 0 | 0.00 | 7.062 | 7.062 | 7.062 | 0 |
| 1741814820 | 7.062 | 0.38 | 5.75 | 6.69 | 7.062 | 6.69 | 50 |
| 1741728420 | 6.678 | 0.08 | 1.18 | 6.678 | 6.678 | 6.678 | 887 |
| 1741642020 | 6.6 | -0.31 | -4.49 | 6.68 | 6.68 | 6.6 | 10150 |
| 1741382820 | 6.91 | -0.03 | -0.37 | 6.91 | 6.91 | 6.91 | 500 |
| 1741296420 | 6.936 | 0.09 | 1.29 | 6.936 | 6.936 | 6.936 | 15 |
| 1741210020 | 6.848 | 0 | 0.00 | 6.848 | 6.848 | 6.848 | 0 |
| 1741123620 | 6.848 | 0.02 | 0.26 | 6.848 | 6.848 | 6.848 | 28 |
| 1741037220 | 6.83 | -0.03 | -0.44 | 7.082 | 7.082 | 6.83 | 102 |
| 1740778020 | 6.86 | 0 | 0.00 | 6.86 | 6.86 | 6.86 | 0 |
| 1740691620 | 6.86 | 0 | 0.00 | 6.86 | 6.86 | 6.86 | 0 |
| 1740605220 | 6.86 | -0.2 | -2.83 | 6.7 | 6.86 | 6.4 | 3743 |
| 1740518820 | 7.06 | 0 | 0.00 | 7.06 | 7.06 | 7.06 | 0 |
| 1740432420 | 7.06 | 0.26 | 3.76 | 6.934 | 7.164 | 6.934 | 8067 |
| 1740173220 | 6.804 | 0 | 0.00 | 6.804 | 6.804 | 6.804 | 0 |
| 1740086820 | 6.804 | 0 | 0.00 | 6.804 | 6.804 | 6.804 | 0 |
| 1740000420 | 6.804 | -0.06 | -0.87 | 6.804 | 6.804 | 6.804 | 100 |
| 1739914020 | 6.864 | 0 | 0.00 | 6.864 | 6.864 | 6.864 | 0 |
| 1739827620 | 6.864 | 0 | 0.00 | 6.864 | 6.864 | 6.864 | 0 |
| 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 |
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
