Premium
Assembly Biosciences Inc (V7B)
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 | 1.65 | 11.4583333333 | 14.4 | 17 | 14.05 | 8056 | 16.0548993 | DE |
| 4 | 0.15 | 0.943396226415 | 15.9 | 17 | 13.8 | 4680 | 15.64835643 | DE |
| 12 | 0.75 | 4.90196078431 | 15.3 | 18.35 | 12.95 | 4609 | 15.43291723 | DE |
| 26 | 2.25 | 16.3043478261 | 13.8 | 18.35 | 10.95 | 3650 | 14.68797797 | DE |
| 52 | 4.576 | 39.8814711522 | 11.474 | 18.35 | 10.126 | 3483 | 13.8831159 | DE |
| 156 | 4.576 | 39.8814711522 | 11.474 | 18.35 | 10.126 | 3483 | 13.8831159 | DE |
| 260 | 4.576 | 39.8814711522 | 11.474 | 18.35 | 10.126 | 3483 | 13.8831159 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733174820 | 16.3 | -0.35 | -2.10 | 16.85 | 16.899999 | 16.05 | 5675 |
| 1732915620 | 16.649999 | -0.2 | -1.19 | 16.2 | 16.649999 | 16.05 | 1467 |
| 1732829220 | 16.85 | 1.15 | 7.32 | 15.95 | 17 | 15.5 | 13213 |
| 1732742820 | 15.7 | 1.3 | 9.03 | 14.75 | 15.95 | 14.75 | 15543 |
| 1732656420 | 14.4 | -0.1 | -0.69 | 14.4 | 15.15 | 14.05 | 4383 |
| 1732570020 | 14.5 | -0.05 | -0.34 | 14.6 | 14.6 | 14.05 | 2059 |
| 1732310820 | 14.55 | 0.1 | 0.69 | 13.8 | 14.6 | 13.8 | 1985 |
| 1732224420 | 14.45 | 0.4 | 2.85 | 14.05 | 14.6 | 13.85 | 4408 |
| 1732138020 | 14.05 | -0.85 | -5.70 | 14.45 | 14.65 | 14.05 | 720 |
| 1732051620 | 14.9 | 0 | 0.00 | 14.8 | 15.95 | 14.05 | 3463 |
| 1731965220 | 14.9 | -0.6 | -3.87 | 15.55 | 15.55 | 14.9 | 1839 |
| 1731705960 | 15.5 | -0.35 | -2.21 | 16.75 | 16.75 | 15.5 | 3721 |
| 1731619560 | 15.85 | 0.55 | 3.59 | 16.1 | 16.75 | 15.55 | 3484 |
| 1731533160 | 15.3 | -0.45 | -2.86 | 15.35 | 15.9 | 15.3 | 4954 |
| 1731446820 | 15.75 | 0.2 | 1.29 | 15.9 | 16.149999 | 15.15 | 6278 |
| 1731360420 | 15.55 | 0 | 0.00 | 15.95 | 16 | 15.55 | 3471 |
| 1731101220 | 15.55 | -0.35 | -2.20 | 16.399999 | 16.55 | 15.55 | 5120 |
| 1731014760 | 15.9 | 0.25 | 1.60 | 16.149999 | 16.399999 | 15.9 | 2436 |
| 1730928360 | 15.65 | 0.05 | 0.32 | 15.6 | 16.45 | 15.6 | 3857 |
| 1730841960 | 15.6 | 0.2 | 1.30 | 15.9 | 16.45 | 15.3 | 5532 |
| 1730755560 | 15.4 | -1 | -6.10 | 15.8 | 16 | 15.15 | 5651 |
| 1730496360 | 16.399999 | 0.9 | 5.81 | 15.25 | 16.399999 | 15.25 | 1947 |
| 1730409960 | 15.5 | -0.4 | -2.52 | 15.6 | 15.85 | 15.25 | 1352 |
| 1730323560 | 15.9 | -0.65 | -3.93 | 16.45 | 16.45 | 15.8 | 1643 |
| 1730237160 | 16.55 | 1.15 | 7.47 | 16.149999 | 16.649999 | 15.55 | 1450 |
| 1730150760 | 15.4 | -0.6 | -3.75 | 16.25 | 17 | 15.4 | 1492 |
| 1729888020 | 16 | 0.15 | 0.95 | 15.95 | 16.05 | 15.65 | 255 |
| 1729801560 | 15.85 | 0.55 | 3.59 | 15.55 | 16.05 | 15.5 | 1059 |
| 1729715160 | 15.3 | 0.05 | 0.33 | 15.25 | 15.85 | 15 | 3609 |
| 1729628760 | 15.25 | -0.6 | -3.79 | 15.15 | 15.6 | 14.75 | 6750 |
| 1729542360 | 15.85 | -0.85 | -5.09 | 16.45 | 16.8 | 15.05 | 4766 |
| 1729283160 | 16.7 | 0.2 | 1.21 | 16.85 | 17.5 | 16.35 | 2860 |
| 1729196760 | 16.5 | -0.4 | -2.37 | 16.5 | 17.149999 | 16 | 5965 |
| 1729110360 | 16.899999 | -0.05 | -0.29 | 16.7 | 17 | 16.3 | 5152 |
| 1729023960 | 16.95 | 0.55 | 3.35 | 15.9 | 17 | 15.9 | 3519 |
| 1728937620 | 16.399999 | 0.65 | 4.13 | 16.25 | 17.5 | 16 | 6333 |
| 1728678360 | 15.75 | 1.35 | 9.38 | 14.9 | 15.85 | 14.5 | 3736 |
| 1728591960 | 14.4 | -0.05 | -0.35 | 14.85 | 14.9 | 14.35 | 1145 |
| 1728505560 | 14.45 | 1.45 | 11.15 | 13.05 | 15 | 13.05 | 4923 |
| 1728419160 | 13 | -0.25 | -1.89 | 13.5 | 13.5 | 12.95 | 2031 |
| 1728332760 | 13.25 | 0.05 | 0.38 | 13.35 | 13.8 | 13.25 | 780 |
| 1728073560 | 13.2 | -0.35 | -2.58 | 13.35 | 13.75 | 13.2 | 1188 |
| 1727987220 | 13.55 | -0.6 | -4.24 | 13.5 | 13.55 | 13.5 | 480 |
| 1727900820 | 14.15 | 0.85 | 6.39 | 13.35 | 14.15 | 13.25 | 3212 |
| 1727814420 | 13.3 | -0.25 | -1.85 | 13.55 | 14 | 13.3 | 2996 |
| 1727728020 | 13.55 | -0.95 | -6.55 | 14.35 | 14.5 | 13.55 | 9866 |
| 1727468760 | 14.5 | -0.4 | -2.68 | 13.75 | 14.5 | 13.75 | 773 |
| 1727382360 | 14.9 | 1 | 7.19 | 13.9 | 15 | 13.5 | 11871 |
| 1727295960 | 13.9 | 0.2 | 1.46 | 14.2 | 15.1 | 13.7 | 7504 |
| 1727209560 | 13.7 | -1.65 | -10.75 | 15.15 | 16.149999 | 13.5 | 14980 |
| 1727123160 | 15.35 | -0.85 | -5.25 | 17.75 | 18.35 | 14.6 | 18208 |
| 1726864020 | 16.2 | -0.4 | -2.41 | 16.85 | 17.649999 | 15.9 | 10394 |
| 1726777560 | 16.6 | 0.1 | 0.61 | 16.55 | 17 | 16.5 | 7297 |
| 1726691220 | 16.5 | 0.5 | 3.13 | 16.05 | 16.7 | 15.75 | 2925 |
| 1726604760 | 16 | -0.4 | -2.44 | 16.8 | 17.05 | 15.95 | 1397 |
| 1726518420 | 16.399999 | 0.4 | 2.50 | 16.55 | 17.2 | 16.1 | 9057 |
| 1726259160 | 16 | -0.1 | -0.62 | 16.6 | 17.25 | 15.95 | 5028 |
| 1726172760 | 16.1 | 0.55 | 3.54 | 15.5 | 16.399999 | 15.5 | 5339 |
| 1726086360 | 15.55 | 0.65 | 4.36 | 14.9 | 15.75 | 14.4 | 3884 |
| 1725999960 | 14.9 | -0.85 | -5.40 | 15.3 | 15.3 | 14.9 | 89 |
| 1725913620 | 15.75 | 0.6 | 3.96 | 15.05 | 15.9 | 14.8 | 2079 |
| 1725654360 | 15.15 | 0 | 0.00 | 15.1 | 15.25 | 14.7 | 2066 |
| 1725567960 | 15.15 | 0.75 | 5.21 | 15.1 | 15.35 | 14.7 | 2137 |
| 1725481560 | 14.4 | -0.15 | -1.03 | 14.1 | 14.4 | 14.1 | 30 |
| 1725395160 | 14.55 | -0.55 | -3.64 | 15.1 | 15.1 | 14.15 | 7207 |
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
