Premium
Silence Therapeutics Plc (XRP2)
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 | 0.35 | 5.10948905109 | 6.85 | 7.55 | 6.75 | 4121 | 6.96864839 | DE |
| 4 | -1.1 | -13.2530120482 | 8.3 | 8.3 | 5.9 | 1237 | 6.59425816 | DE |
| 12 | -10.6 | -59.5505617978 | 17.8 | 17.8 | 5.7 | 810 | 7.40192565 | DE |
| 26 | -10.9 | -60.2209944751 | 18.1 | 19.8 | 5.7 | 613 | 9.45818367 | DE |
| 52 | -11.199999 | -60.8695630907 | 18.399999 | 19.8 | 5.7 | 599 | 9.71173904 | DE |
| 156 | -11.199999 | -60.8695630907 | 18.399999 | 19.8 | 5.7 | 599 | 9.71173904 | DE |
| 260 | -11.199999 | -60.8695630907 | 18.399999 | 19.8 | 5.7 | 599 | 9.71173904 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735939620 | 7.2 | 0.15 | 2.13 | 6.95 | 7.2 | 6.95 | 482 |
| 1735853220 | 7.05 | 0.25 | 3.68 | 6.75 | 7.55 | 6.75 | 5560 |
| 1735594020 | 6.8 | 0 | 0.00 | 6.8 | 6.8 | 6.8 | 0 |
| 1735334820 | 6.8 | 0.1 | 1.49 | 6.85 | 6.95 | 6.8 | 2682 |
| 1734989220 | 6.7 | 0 | 0.00 | 6.7 | 6.7 | 6.7 | 4 |
| 1734730020 | 6.7 | 0.55 | 8.94 | 6.7 | 6.7 | 6.7 | 400 |
| 1734643620 | 6.15 | 0 | 0.00 | 6.15 | 6.15 | 6.15 | 400 |
| 1734557220 | 6.15 | 0.25 | 4.24 | 6.15 | 6.15 | 6.15 | 100 |
| 1734470820 | 5.9 | -0.2 | -3.28 | 6.15 | 6.15 | 5.9 | 3283 |
| 1734384420 | 6.1 | -0.2 | -3.17 | 6.1 | 6.1 | 6.1 | 350 |
| 1734125220 | 6.3 | -0.3 | -4.55 | 6.3 | 6.3 | 6.3 | 350 |
| 1734038820 | 6.6 | 0.45 | 7.32 | 6.35 | 6.6 | 6.35 | 1626 |
| 1733952420 | 6.15 | -1.6 | -20.65 | 6.6 | 6.6 | 6.15 | 1184 |
| 1733866020 | 7.75 | -0.4 | -4.91 | 7.7 | 7.75 | 7.7 | 115 |
| 1733779620 | 8.15 | 0.15 | 1.88 | 8.3 | 8.3 | 8.15 | 21 |
| 1733520420 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
| 1733434020 | 8 | 0.45 | 5.96 | 8 | 8 | 8 | 7 |
| 1733347620 | 7.55 | -0.1 | -1.31 | 7.55 | 7.55 | 7.55 | 14 |
| 1733261220 | 7.65 | -0.15 | -1.92 | 7.85 | 7.85 | 7.65 | 275 |
| 1733174820 | 7.8 | 0.15 | 1.96 | 7.7 | 8 | 7.7 | 3792 |
| 1732915620 | 7.65 | 0.3 | 4.08 | 7.65 | 7.65 | 7.65 | 100 |
| 1732829220 | 7.35 | 0 | 0.00 | 7.35 | 7.35 | 7.35 | 0 |
| 1732742820 | 7.35 | 0 | 0.00 | 7.35 | 7.35 | 7.35 | 0 |
| 1732656420 | 7.35 | 0.5 | 7.30 | 7.15 | 7.35 | 7.15 | 132 |
| 1732570020 | 6.85 | -0.35 | -4.86 | 6.65 | 6.95 | 6.65 | 462 |
| 1732310820 | 7.2 | -0.3 | -4.00 | 7.25 | 7.3 | 7.2 | 2154 |
| 1732224420 | 7.5 | 1.8 | 31.58 | 6.3 | 7.5 | 6.3 | 2149 |
| 1732138020 | 5.7 | -0.75 | -11.63 | 6.8 | 6.8 | 5.7 | 555 |
| 1732051620 | 6.45 | -6.35 | -49.61 | 10.5 | 10.5 | 6.45 | 400 |
| 1731965160 | 12.8 | 0 | 0.00 | 12.8 | 12.8 | 12.8 | 0 |
| 1731705960 | 12.8 | -0.9 | -6.57 | 12.8 | 12.8 | 12.8 | 4 |
| 1731619560 | 13.7 | -1.4 | -9.27 | 13.7 | 13.7 | 13.7 | 100 |
| 1731533160 | 15.1 | -1.3 | -7.93 | 15.1 | 15.1 | 15.1 | 100 |
| 1731446760 | 16.399999 | 0 | 0.00 | 16.399999 | 16.399999 | 16.399999 | 0 |
| 1731360360 | 16.399999 | 0 | 0.00 | 16.399999 | 16.399999 | 16.399999 | 0 |
| 1731101160 | 16.399999 | 0 | 0.00 | 16.399999 | 16.399999 | 16.399999 | 0 |
| 1731014760 | 16.399999 | 0 | 0.00 | 16.399999 | 16.399999 | 16.399999 | 0 |
| 1730928360 | 16.399999 | 0 | 0.00 | 16.399999 | 16.399999 | 16.399999 | 0 |
| 1730841960 | 16.399999 | 0 | 0.00 | 16.399999 | 16.399999 | 16.399999 | 0 |
| 1730755560 | 16.399999 | 0 | 0.00 | 16.399999 | 16.399999 | 16.399999 | 0 |
| 1730496360 | 16.399999 | 0 | 0.00 | 16.399999 | 16.399999 | 16.399999 | 0 |
| 1730409960 | 16.399999 | 0 | 0.00 | 16.399999 | 16.399999 | 16.399999 | 0 |
| 1730323560 | 16.399999 | 0 | 0.00 | 16.399999 | 16.399999 | 16.399999 | 0 |
| 1730237160 | 16.399999 | -0.5 | -2.96 | 16.399999 | 16.399999 | 16.399999 | 150 |
| 1730150760 | 16.899999 | 0 | 0.00 | 16.899999 | 16.899999 | 16.899999 | 150 |
| 1729887960 | 16.899999 | 0 | 0.00 | 16.899999 | 16.899999 | 16.899999 | 0 |
| 1729801560 | 16.899999 | 0.6 | 3.68 | 16.899999 | 16.899999 | 16.899999 | 100 |
| 1729715160 | 16.3 | 0 | 0.00 | 16.3 | 16.3 | 16.3 | 0 |
| 1729628760 | 16.3 | 0 | 0.00 | 16.3 | 16.3 | 16.3 | 0 |
| 1729542360 | 16.3 | -0.4 | -2.40 | 16.3 | 16.3 | 16.3 | 30 |
| 1729283160 | 16.7 | 0 | 0.00 | 16.7 | 16.7 | 16.7 | 0 |
| 1729196760 | 16.7 | -0.4 | -2.34 | 16.7 | 16.7 | 16.7 | 400 |
| 1729110360 | 17.1 | -0.7 | -3.93 | 17.1 | 17.1 | 17.1 | 150 |
| 1729024020 | 17.8 | 0 | 0.00 | 17.8 | 17.8 | 17.8 | 0 |
| 1728937620 | 17.8 | 0.4 | 2.30 | 17.8 | 17.8 | 17.8 | 250 |
| 1728678360 | 17.399999 | 0 | 0.00 | 17.399999 | 17.399999 | 17.399999 | 0 |
| 1728591960 | 17.399999 | 0.3 | 1.75 | 17.399999 | 17.399999 | 17.399999 | 300 |
| 1728505560 | 17.1 | 0 | 0.00 | 17.1 | 17.1 | 17.1 | 0 |
| 1728419160 | 17.1 | 0 | 0.00 | 17.1 | 17.1 | 17.1 | 0 |
| 1728332760 | 17.1 | -0.3 | -1.72 | 17.1 | 17.1 | 17.1 | 300 |
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
