Premium
Madrigal Pharmaceuticals Inc (YDO1)
TG
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 11.50001 | 4.00836890932 | 286.89999 | 296.7 | 276 | 32 | 288.63229814 | DE |
| 4 | -39.49999 | -11.6898464543 | 337.89999 | 340 | 276 | 88 | 304.72277334 | DE |
| 12 | 110.2 | 58.5547290117 | 188.2 | 340 | 185.75 | 132 | 291.79056336 | DE |
| 26 | 35.8 | 13.6329017517 | 262.6 | 340 | 185.75 | 91 | 274.59752197 | DE |
| 52 | 81.2 | 37.3848987109 | 217.2 | 340 | 159.5 | 216 | 239.81728644 | DE |
| 156 | 132 | 79.3269230769 | 166.4 | 340 | 114.5 | 193 | 228.24141824 | DE |
| 260 | 132 | 79.3269230769 | 166.4 | 340 | 114.5 | 193 | 228.24141824 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734989220 | 296.6 | 7.8 | 2.70 | 296.1 | 296.6 | 295.7 | 33 |
| 1734730020 | 288.8 | 7.1 | 2.52 | 276 | 290.89999 | 276 | 58 |
| 1734643620 | 281.7 | -0.3 | -0.11 | 282.1 | 288.6 | 281.7 | 38 |
| 1734557220 | 282 | -9.3 | -3.19 | 290 | 290 | 282 | 9 |
| 1734470820 | 291.3 | -4 | -1.35 | 296.7 | 296.7 | 291.3 | 15 |
| 1734384420 | 295.3 | 6.5 | 2.25 | 286.89999 | 295.3 | 286.89999 | 41 |
| 1734125220 | 288.8 | 0.5 | 0.17 | 287.8 | 288.8 | 287.8 | 30 |
| 1734038820 | 288.3 | -4.5 | -1.54 | 288.3 | 288.3 | 288.3 | 20 |
| 1733952420 | 292.8 | -6.9 | -2.30 | 295.7 | 295.7 | 292.8 | 46 |
| 1733866020 | 299.7 | 0 | 0.00 | 299.1 | 299.7 | 299.1 | 24 |
| 1733779620 | 299.7 | 6.3 | 2.15 | 306.6 | 306.6 | 294.8 | 51 |
| 1733520420 | 293.39999 | -4.8 | -1.61 | 293.39999 | 293.39999 | 293.39999 | 21 |
| 1733434020 | 298.2 | -7.4 | -2.42 | 298.2 | 298.2 | 298.2 | 5 |
| 1733347620 | 305.6 | 0.6 | 0.20 | 304.39999 | 305.6 | 304.39999 | 22 |
| 1733261220 | 305 | 1.2 | 0.39 | 301.6 | 305.5 | 301.5 | 45 |
| 1733174820 | 303.8 | -4.7 | -1.52 | 314.3 | 315 | 303.8 | 939 |
| 1732915620 | 308.5 | -5.6 | -1.78 | 312.8 | 312.8 | 307.3 | 32 |
| 1732829220 | 314.1 | 0 | 0.00 | 314.1 | 314.1 | 314.1 | 0 |
| 1732742820 | 314.1 | -3.1 | -0.98 | 314.1 | 314.1 | 314.1 | 50 |
| 1732656420 | 317.2 | -12.3 | -3.73 | 329.7 | 329.7 | 317.2 | 64 |
| 1732570020 | 329.5 | -3 | -0.90 | 337.89999 | 340 | 327.3 | 163 |
| 1732310820 | 332.5 | 22.3 | 7.19 | 313.6 | 334.7 | 309.5 | 308 |
| 1732224420 | 310.2 | 9.2 | 3.06 | 298 | 310.2 | 297.5 | 69 |
| 1732138020 | 301 | 3.7 | 1.24 | 301.1 | 302.1 | 301 | 163 |
| 1732051620 | 297.3 | 8.3 | 2.87 | 289.8 | 299.3 | 289.39999 | 143 |
| 1731965220 | 289 | 18.6 | 6.88 | 288.39999 | 294.89999 | 277.5 | 292 |
| 1731705960 | 270.39999 | -17.5 | -6.08 | 282.1 | 282.1 | 261.89999 | 282 |
| 1731619560 | 287.89999 | -10.8 | -3.62 | 296.39999 | 302.89999 | 287.89999 | 31 |
| 1731533160 | 298.7 | -17.8 | -5.62 | 311.5 | 311.5 | 298.6 | 130 |
| 1731446820 | 316.5 | -7.2 | -2.22 | 316.2 | 322.39999 | 316.2 | 50 |
| 1731360420 | 323.7 | 4.1 | 1.28 | 325 | 332.2 | 320.39999 | 1089 |
| 1731101220 | 319.6 | -10.4 | -3.15 | 318.89999 | 322.3 | 318.89999 | 65 |
| 1731014760 | 330 | 19.1 | 6.14 | 312.2 | 338.7 | 305.39999 | 248 |
| 1730928360 | 310.89999 | 9.6 | 3.19 | 317.39999 | 319.6 | 304.7 | 355 |
| 1730841960 | 301.3 | -3.4 | -1.12 | 302.1 | 307.3 | 290.8 | 216 |
| 1730755560 | 304.7 | 11.5 | 3.92 | 296.2 | 309.6 | 286 | 655 |
| 1730496360 | 293.2 | 52.9 | 22.01 | 238.3 | 296.5 | 216 | 620 |
| 1730409960 | 240.3 | 42.3 | 21.36 | 198.9 | 240.3 | 198.9 | 296 |
| 1730323560 | 198 | -2 | -1.00 | 199.7 | 199.7 | 198 | 100 |
| 1730237160 | 200 | 0 | 0.00 | 200 | 200 | 200 | 15 |
| 1730150760 | 200 | 14.25 | 7.67 | 200 | 200 | 200 | 12 |
| 1729888020 | 185.75 | -1.15 | -0.62 | 185.75 | 185.75 | 185.75 | 3 |
| 1729801560 | 186.9 | -1.85 | -0.98 | 187.95 | 187.95 | 186.9 | 28 |
| 1729715160 | 188.75 | 0.25 | 0.13 | 186.9 | 188.75 | 186.85 | 246 |
| 1729628760 | 188.5 | -4.25 | -2.20 | 188.5 | 188.5 | 188.5 | 3 |
| 1729542360 | 192.75 | -5.9 | -2.97 | 195.4 | 195.4 | 192.75 | 74 |
| 1729283160 | 198.65 | 3 | 1.53 | 198.35 | 198.65 | 196.8 | 88 |
| 1729196760 | 195.65 | -3.3 | -1.66 | 197.8 | 197.8 | 195.65 | 9 |
| 1729110360 | 198.95 | 2.8 | 1.43 | 200 | 200 | 198.95 | 16 |
| 1729024020 | 196.15 | 0 | 0.00 | 196.15 | 196.15 | 196.15 | 0 |
| 1728937620 | 196.15 | 1.25 | 0.64 | 198.1 | 198.1 | 192.7 | 68 |
| 1728678360 | 194.9 | 0 | 0.00 | 194.9 | 194.9 | 194.9 | 0 |
| 1728591960 | 194.9 | 5.15 | 2.71 | 192.25 | 194.9 | 192.25 | 19 |
| 1728505560 | 189.75 | -11.85 | -5.88 | 195.8 | 195.8 | 189.75 | 40 |
| 1728419160 | 201.6 | 10.25 | 5.36 | 193.45 | 201.6 | 193.45 | 20 |
| 1728332760 | 191.35 | 2.15 | 1.14 | 191.35 | 191.35 | 191.35 | 2 |
| 1728073560 | 189.2 | 2.15 | 1.15 | 189.2 | 189.2 | 189.2 | 11 |
| 1727987220 | 187.05 | -2.95 | -1.55 | 186.85 | 187.05 | 186.85 | 8 |
| 1727900820 | 190 | 0.25 | 0.13 | 190 | 190 | 190 | 3 |
| 1727814420 | 189.75 | -3.5 | -1.81 | 192.35 | 192.35 | 185.75 | 58 |
| 1727728020 | 193.25 | 2.7 | 1.42 | 188.2 | 193.25 | 188.2 | 6 |
| 1727468760 | 190.55 | 1.2 | 0.63 | 192.5 | 192.5 | 190.55 | 195 |
| 1727382360 | 189.35 | -8.55 | -4.32 | 193.65 | 193.65 | 189.35 | 217 |
| 1727295960 | 197.9 | -0.5 | -0.25 | 198.1 | 198.1 | 197.9 | 13 |
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
