Premium
Astellas Pharma Inc (YPH)
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 | -0.0200001 | -0.211551724138 | 9.454 | 9.702 | 9.25 | 1355 | 9.53565849 | DE |
| 4 | 0.106 | 1.13636364855 | 9.3279999 | 9.702 | 8.956 | 1251 | 9.32616723 | DE |
| 12 | -0.1660001 | -1.72916770833 | 9.6 | 12 | 8.92 | 1392 | 9.35137606 | DE |
| 26 | -1.7110001 | -15.3521767609 | 11.145 | 12 | 8.92 | 1363 | 10.0488753 | DE |
| 52 | -0.8710001 | -8.45220863658 | 10.305 | 12 | 8.454 | 1623 | 9.7519214 | DE |
| 156 | -4.6310001 | -32.9257028084 | 14.065 | 14.4 | 8.454 | 1555 | 10.17206874 | DE |
| 260 | -4.6310001 | -32.9257028084 | 14.065 | 14.4 | 8.454 | 1555 | 10.17206874 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740778020 | 9.25 | -0.33 | -3.42 | 9.252 | 9.252 | 9.25 | 1060 |
| 1740691620 | 9.5779999 | -0.04 | -0.40 | 9.368 | 9.5779999 | 9.368 | 629 |
| 1740605220 | 9.616 | 0.02 | 0.19 | 9.3859999 | 9.702 | 9.3859999 | 4084 |
| 1740518820 | 9.598 | 0.24 | 2.54 | 9.626 | 9.626 | 9.436 | 522 |
| 1740432420 | 9.36 | 0.01 | 0.11 | 9.454 | 9.456 | 9.33 | 481 |
| 1740173220 | 9.35 | 0.03 | 0.32 | 9.348 | 9.35 | 9.348 | 1081 |
| 1740086820 | 9.32 | -0.03 | -0.30 | 9.32 | 9.32 | 9.32 | 200 |
| 1740000420 | 9.348 | -0.05 | -0.51 | 9.348 | 9.348 | 9.348 | 330 |
| 1739914020 | 9.396 | 0.1 | 1.05 | 9.192 | 9.396 | 9.192 | 497 |
| 1739827620 | 9.298 | -0.16 | -1.71 | 9.182 | 9.372 | 9.182 | 501 |
| 1739568420 | 9.46 | 0 | 0.00 | 9.46 | 9.46 | 9.46 | 0 |
| 1739482020 | 9.46 | 0.35 | 3.84 | 9.21 | 9.46 | 9.21 | 905 |
| 1739395620 | 9.11 | -0.22 | -2.34 | 9.3 | 9.3 | 9.11 | 5655 |
| 1739309220 | 9.3279999 | -0.02 | -0.17 | 9.3 | 9.4 | 9.182 | 2765 |
| 1739222820 | 9.344 | 0.15 | 1.63 | 9.148 | 9.344 | 9.148 | 33 |
| 1738963620 | 9.194 | 0.13 | 1.46 | 9.112 | 9.194 | 9.0619999 | 236 |
| 1738877220 | 9.0619999 | -0 | -0.04 | 9.068 | 9.068 | 9.0619999 | 230 |
| 1738790820 | 9.066 | -0.23 | -2.52 | 9.01 | 9.068 | 8.956 | 712 |
| 1738704420 | 9.3 | -0.08 | -0.83 | 9.1519999 | 9.3 | 9.1519999 | 3829 |
| 1738618020 | 9.378 | -0.14 | -1.51 | 9.3279999 | 9.378 | 9.202 | 23 |
| 1738358820 | 9.522 | 0 | 0.00 | 9.522 | 9.522 | 9.522 | 0 |
| 1738272420 | 9.522 | 0 | 0.00 | 9.522 | 9.522 | 9.522 | 0 |
| 1738186020 | 9.522 | -0.05 | -0.50 | 9.362 | 9.648 | 9.362 | 2278 |
| 1738099620 | 9.57 | 0.32 | 3.44 | 9.42 | 9.57 | 9.42 | 435 |
| 1738013220 | 9.252 | 0.33 | 3.72 | 9.1199999 | 9.4179999 | 9.1199999 | 722 |
| 1737754020 | 8.92 | -0.24 | -2.62 | 9.346 | 9.346 | 8.92 | 2370 |
| 1737667620 | 9.16 | 0.06 | 0.64 | 9.002 | 9.16 | 9.002 | 143 |
| 1737581220 | 9.102 | 0.03 | 0.37 | 9.102 | 9.102 | 9.102 | 254 |
| 1737494820 | 9.068 | 0 | 0.00 | 9.068 | 9.068 | 9.068 | 0 |
| 1737408420 | 9.068 | -0.22 | -2.37 | 9.294 | 9.294 | 9.068 | 2160 |
| 1737149220 | 9.288 | 0 | 0.00 | 9.288 | 9.288 | 9.288 | 0 |
| 1737062820 | 9.288 | -0.27 | -2.85 | 9.266 | 9.288 | 9.1519999 | 1502 |
| 1736976420 | 9.56 | 0.23 | 2.47 | 9.542 | 9.56 | 9.542 | 27 |
| 1736890020 | 9.33 | 0.15 | 1.61 | 9.3 | 9.33 | 9.3 | 18 |
| 1736803620 | 9.182 | -0.19 | -2.03 | 9.476 | 9.476 | 9.182 | 1010 |
| 1736544420 | 9.372 | 0.02 | 0.21 | 9.252 | 9.372 | 9.252 | 824 |
| 1736458020 | 9.352 | -0.06 | -0.68 | 9.3279999 | 9.352 | 9.3279999 | 720 |
| 1736371620 | 9.416 | 0.11 | 1.23 | 9.252 | 9.416 | 9.252 | 101 |
| 1736285220 | 9.302 | -0.29 | -2.98 | 9.478 | 9.478 | 9.302 | 243 |
| 1736198820 | 9.5879999 | 0.08 | 0.88 | 9.632 | 9.6999999 | 9.5879999 | 1144 |
| 1735939620 | 9.504 | 0.08 | 0.89 | 9.504 | 9.504 | 9.504 | 1 |
| 1735853220 | 9.42 | 0.02 | 0.17 | 9.454 | 9.454 | 9.4 | 426 |
| 1735594020 | 9.404 | 0.1 | 1.12 | 9.404 | 9.404 | 9.404 | 10 |
| 1735334820 | 9.3 | 0.05 | 0.52 | 9.41 | 9.41 | 9.294 | 649 |
| 1734989220 | 9.252 | -0.14 | -1.47 | 9.396 | 9.408 | 9.21 | 174 |
| 1734730020 | 9.39 | 0.38 | 4.24 | 9.39 | 9.39 | 9.39 | 20 |
| 1734643620 | 9.0079999 | -0.32 | -3.43 | 9.256 | 12 | 9.0079999 | 2421 |
| 1734557220 | 9.3279999 | -0.13 | -1.42 | 9.448 | 9.452 | 9.01 | 22661 |
| 1734470820 | 9.462 | -0.19 | -1.99 | 9.462 | 9.462 | 9.462 | 50 |
| 1734384420 | 9.654 | 0.09 | 0.96 | 9.642 | 9.654 | 9.47 | 124 |
| 1734125220 | 9.5619999 | -0.23 | -2.33 | 9.84 | 9.84 | 9.5619999 | 752 |
| 1734038820 | 9.7899999 | -0.15 | -1.49 | 9.8 | 9.83 | 9.7899999 | 237 |
| 1733952420 | 9.938 | 0.12 | 1.26 | 9.956 | 9.956 | 9.938 | 73 |
| 1733866020 | 9.814 | -0.29 | -2.83 | 9.8 | 9.984 | 9.786 | 913 |
| 1733779620 | 10.1 | 0.07 | 0.70 | 9.6 | 10.1 | 9.4 | 3341 |
| 1733520420 | 10.029999 | -0.15 | -1.47 | 10.065 | 10.065 | 10.029999 | 749 |
| 1733434020 | 10.18 | 0.07 | 0.74 | 10.18 | 10.18 | 10.18 | 60 |
| 1733347620 | 10.105 | -0.16 | -1.51 | 10.27 | 10.27 | 10.105 | 26 |
| 1733261220 | 10.26 | 0.23 | 2.29 | 10.175 | 10.26 | 10.175 | 359 |
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
