Premium
Voyager Therapeutics Inc (VT6)
TG
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1 | -3.07692307692 | 3.25 | 3.262 | 3.196 | 85 | 3.24334375 | DE |
| 4 | -0.272 | -7.94856808884 | 3.422 | 3.422 | 2.906 | 1163 | 3.05989732 | DE |
| 12 | -0.142 | -4.3134872418 | 3.292 | 3.766 | 2.906 | 937 | 3.21459029 | DE |
| 26 | -0.268 | -7.84084259801 | 3.418 | 4.508 | 2.812 | 1213 | 3.52852167 | DE |
| 52 | 0.668 | 26.9137792103 | 2.482 | 4.76 | 2.48 | 1813 | 3.40371197 | DE |
| 156 | -6.15 | -66.1290322581 | 9.3 | 10.5 | 2.382 | 1183 | 4.3474911 | DE |
| 260 | -6.15 | -66.1290322581 | 9.3 | 10.5 | 2.382 | 1183 | 4.3474911 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782505500 | 3.262 | 0 | 0.00 | 3.262 | 3.262 | 3.262 | 0 |
| 1782419100 | 3.262 | 0 | 0.00 | 3.262 | 3.262 | 3.262 | 0 |
| 1782332700 | 3.262 | 0 | 0.00 | 3.262 | 3.262 | 3.262 | 0 |
| 1782246300 | 3.262 | 0.07 | 2.07 | 3.262 | 3.262 | 3.262 | 20 |
| 1782159900 | 3.196 | -0.05 | -1.66 | 3.196 | 3.196 | 3.196 | 36 |
| 1781900700 | 3.25 | 0.13 | 4.23 | 3.25 | 3.25 | 3.25 | 200 |
| 1781814300 | 3.118 | -0.04 | -1.14 | 3.118 | 3.118 | 3.118 | 20 |
| 1781727900 | 3.154 | 0 | 0.06 | 3.154 | 3.154 | 3.154 | 73 |
| 1781641500 | 3.152 | -0.02 | -0.57 | 3.152 | 3.152 | 3.152 | 1 |
| 1781555100 | 3.17 | 0.22 | 7.53 | 3.086 | 3.17 | 3.0299999 | 3885 |
| 1781295900 | 2.948 | 0 | 0.00 | 2.948 | 2.948 | 2.948 | 0 |
| 1781209500 | 2.948 | -0.05 | -1.67 | 2.948 | 2.948 | 2.948 | 100 |
| 1781123100 | 2.998 | 0.02 | 0.81 | 2.916 | 2.998 | 2.912 | 1801 |
| 1781036700 | 2.974 | 0.07 | 2.34 | 2.964 | 3 | 2.96 | 4661 |
| 1780950300 | 2.906 | -0.26 | -8.33 | 2.988 | 3.008 | 2.906 | 2773 |
| 1780691100 | 3.17 | 0 | 0.00 | 3.17 | 3.17 | 3.17 | 0 |
| 1780604700 | 3.17 | 0 | 0.00 | 3.17 | 3.17 | 3.17 | 0 |
| 1780518300 | 3.17 | -0.07 | -2.28 | 3.05 | 3.17 | 3.05 | 710 |
| 1780431900 | 3.244 | -0.04 | -1.16 | 3.31 | 3.31 | 3.244 | 1476 |
| 1780345500 | 3.282 | -0.1 | -3.07 | 3.422 | 3.422 | 3.212 | 527 |
| 1780086300 | 3.386 | 0 | 0.00 | 3.386 | 3.386 | 3.386 | 0 |
| 1779999900 | 3.386 | 0 | 0.00 | 3.386 | 3.386 | 3.386 | 0 |
| 1779913500 | 3.386 | 0.17 | 5.42 | 3.254 | 3.386 | 3.254 | 900 |
| 1779827100 | 3.212 | -0.13 | -3.83 | 3.246 | 3.314 | 3.212 | 167 |
| 1779740700 | 3.34 | 0.01 | 0.36 | 3.242 | 3.34 | 3.242 | 3604 |
| 1779481500 | 3.328 | 0.22 | 7.22 | 3.22 | 3.328 | 3.124 | 456 |
| 1779395100 | 3.104 | 0.03 | 0.84 | 3.104 | 3.104 | 3.104 | 415 |
| 1779308700 | 3.078 | 0.07 | 2.26 | 3.042 | 3.078 | 3.042 | 410 |
| 1779222300 | 3.0099999 | -0.05 | -1.63 | 3.074 | 3.08 | 3.0099999 | 3057 |
| 1779135900 | 3.06 | -0.52 | -14.53 | 3.06 | 3.06 | 3.06 | 350 |
| 1778876700 | 3.58 | -0.08 | -2.08 | 3.58 | 3.58 | 3.58 | 41 |
| 1778790300 | 3.656 | -0.11 | -2.92 | 3.608 | 3.656 | 3.608 | 385 |
| 1778703900 | 3.766 | 0.17 | 4.61 | 3.766 | 3.766 | 3.766 | 81 |
| 1778617500 | 3.6 | 0.09 | 2.45 | 3.552 | 3.6 | 3.552 | 2085 |
| 1778531100 | 3.514 | 0.14 | 4.15 | 3.49 | 3.514 | 3.49 | 101 |
| 1778271900 | 3.374 | 0 | 0.00 | 3.374 | 3.374 | 3.374 | 0 |
| 1778185500 | 3.374 | 0 | 0.00 | 3.374 | 3.374 | 3.374 | 0 |
| 1778099100 | 3.374 | 0 | 0.00 | 3.374 | 3.374 | 3.374 | 0 |
| 1778012700 | 3.374 | 0.06 | 1.69 | 3.378 | 3.378 | 3.374 | 101 |
| 1777926300 | 3.318 | 0.12 | 3.69 | 3.2559999 | 3.318 | 3.162 | 3629 |
| 1777580700 | 3.2 | -0.13 | -3.90 | 3.2 | 3.2 | 3.2 | 2 |
| 1777494300 | 3.33 | 0 | 0.00 | 3.33 | 3.33 | 3.33 | 0 |
| 1777407900 | 3.33 | 0 | 0.00 | 3.33 | 3.33 | 3.33 | 0 |
| 1777321500 | 3.33 | -0.19 | -5.40 | 3.33 | 3.33 | 3.33 | 1000 |
| 1777062300 | 3.52 | 0 | 0.00 | 3.52 | 3.52 | 3.52 | 0 |
| 1776975900 | 3.52 | -0.11 | -3.08 | 3.52 | 3.52 | 3.52 | 2721 |
| 1776889500 | 3.632 | 0 | 0.00 | 3.632 | 3.632 | 3.632 | 0 |
| 1776803100 | 3.632 | 0 | 0.00 | 3.632 | 3.632 | 3.632 | 0 |
| 1776716700 | 3.632 | 0.13 | 3.77 | 3.438 | 3.632 | 3.438 | 308 |
| 1776457500 | 3.5 | 0.14 | 4.17 | 3.418 | 3.5 | 3.418 | 61 |
| 1776371100 | 3.36 | -0.03 | -1.00 | 3.36 | 3.36 | 3.36 | 60 |
| 1776284700 | 3.394 | 0.26 | 8.30 | 3.388 | 3.394 | 3.388 | 12 |
| 1776198300 | 3.134 | 0 | 0.00 | 3.134 | 3.134 | 3.134 | 0 |
| 1776111900 | 3.134 | -0.38 | -10.86 | 3.228 | 3.228 | 3.134 | 24 |
| 1775852700 | 3.516 | 0 | 0.00 | 3.516 | 3.516 | 3.516 | 0 |
| 1775766300 | 3.516 | 0 | 0.00 | 3.516 | 3.516 | 3.516 | 0 |
| 1775679900 | 3.516 | 0.22 | 6.80 | 3.516 | 3.516 | 3.516 | 285 |
| 1775593500 | 3.292 | -0.11 | -3.23 | 3.292 | 3.292 | 3.292 | 10 |
| 1775161500 | 3.402 | 0 | 0.00 | 3.402 | 3.402 | 3.402 | 0 |
| 1775075100 | 3.402 | 0 | 0.00 | 3.402 | 3.402 | 3.402 | 0 |
| 1774988700 | 3.402 | -0.04 | -1.05 | 3.454 | 3.454 | 3.402 | 119 |
| 1774902300 | 3.438 | -0.01 | -0.29 | 3.386 | 3.438 | 3.386 | 6 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
