Premium
Astellas Pharma Inc (PK) (ALPMY)
USOTC
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.2 | 2.12314225053 | 9.42 | 10.11 | 9.41 | 345320 | 9.66899194 | DR |
| 4 | -0.88 | -8.38095238095 | 10.5 | 10.92 | 9.3801 | 353228 | 9.91522513 | DR |
| 12 | -1.975 | -17.0332039672 | 11.595 | 12.45 | 9.3801 | 218171 | 10.34409404 | DR |
| 26 | -0.18 | -1.83673469388 | 9.8 | 13.14 | 9.3801 | 172780 | 10.7573319 | DR |
| 52 | -2.71 | -21.9789132198 | 12.33 | 13.14 | 9.15 | 241502 | 10.50104675 | DR |
| 156 | -6.63 | -40.8 | 16.25 | 17.96 | 9.15 | 172206 | 12.41315596 | DR |
| 260 | -7.07 | -42.360695027 | 16.69 | 18.47 | 9.15 | 134417 | 13.21271241 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735683960 | 9.66 | -0.03 | -0.31 | 9.5 | 9.73 | 9.5 | 169962 |
| 1735597740 | 9.69 | 0.02 | 0.21 | 10.11 | 10.11 | 9.61 | 428492 |
| 1735338000 | 9.67 | 0.02 | 0.21 | 9.41 | 9.73 | 9.41 | 369694 |
| 1735252020 | 9.65 | 0 | 0.00 | 9.42 | 9.715 | 9.42 | 413132 |
| 1735078200 | 9.65 | 0.01 | 0.10 | 9.3801 | 10.13 | 9.3801 | 253861 |
| 1734992400 | 9.64 | -0.15 | -1.53 | 9.63 | 9.64 | 9.51 | 549414 |
| 1734733200 | 9.7899999 | 0.14 | 1.45 | 10 | 10 | 9.48 | 375451 |
| 1734646800 | 9.65 | 0 | 0.00 | 9.41 | 9.72 | 9.41 | 382983 |
| 1734560940 | 9.65 | -0.17 | -1.73 | 10.21 | 10.21 | 9.56 | 324152 |
| 1734474360 | 9.82 | -0.03 | -0.30 | 9.48 | 9.85 | 9.48 | 440185 |
| 1734388140 | 9.85 | -0.23 | -2.28 | 9.955 | 9.955 | 9.59 | 659086 |
| 1734128940 | 10.08 | -0.2 | -1.95 | 10.185 | 10.185 | 10.06 | 324043 |
| 1734042480 | 10.28 | -0.06 | -0.58 | 10.22 | 10.56 | 10.22 | 221776 |
| 1733955900 | 10.34 | 0.01 | 0.10 | 9.92 | 10.37 | 9.92 | 243158 |
| 1733869200 | 10.33 | -0.11 | -1.05 | 10.22 | 10.38 | 10.22 | 393266 |
| 1733782800 | 10.44 | -0.08 | -0.76 | 10.12 | 10.48 | 10.12 | 239205 |
| 1733523600 | 10.52 | -0.04 | -0.38 | 10.92 | 10.92 | 10.37 | 394200 |
| 1733437500 | 10.56 | -0.07 | -0.66 | 10.5 | 10.57 | 10.5 | 176036 |
| 1733350980 | 10.63 | -0.17 | -1.57 | 10.24 | 11.03 | 10.24 | 99102 |
| 1733264700 | 10.8 | 0.26 | 2.47 | 10.77 | 10.83 | 10.66 | 466107 |
| 1733178180 | 10.54 | 0.16 | 1.54 | 10.77 | 10.77 | 10.49 | 260318 |
| 1732918200 | 10.38 | 0.09 | 0.87 | 10.83 | 10.83 | 10.23 | 52461 |
| 1732746540 | 10.29 | 0.12 | 1.18 | 10.245 | 10.31 | 10.17 | 181212 |
| 1732660140 | 10.17 | 0.03 | 0.30 | 10 | 10.35 | 10 | 306746 |
| 1732573560 | 10.14 | 0.05 | 0.50 | 10.06 | 10.18 | 9.88 | 275665 |
| 1732314000 | 10.09 | -0.04 | -0.39 | 9.73 | 10.11 | 9.73 | 150540 |
| 1732227900 | 10.13 | 0.09 | 0.90 | 9.9 | 10.58 | 9.9 | 365282 |
| 1732141740 | 10.04 | -0.03 | -0.30 | 10.2 | 10.2 | 10.02 | 326908 |
| 1732054800 | 10.07 | -0.36 | -3.45 | 10.44 | 10.44 | 10.03 | 355404 |
| 1731968640 | 10.43 | -0.27 | -2.52 | 10.66 | 10.83 | 10.3 | 218948 |
| 1731709260 | 10.7 | 0 | 0.00 | 10.65 | 10.73 | 10.65 | 300355 |
| 1731622800 | 10.7 | -0.04 | -0.37 | 10.27 | 10.76 | 10.27 | 154454 |
| 1731536760 | 10.74 | -0.18 | -1.66 | 10.37 | 10.92 | 10.37 | 288273 |
| 1731450480 | 10.9215 | -0.29 | -2.57 | 10.67 | 11.01 | 10.67 | 155491 |
| 1731363600 | 11.21 | 0.04 | 0.36 | 11.4 | 11.4 | 11.16 | 248204 |
| 1731104400 | 11.17 | -0.13 | -1.15 | 11.1372 | 11.61 | 11.01 | 176865 |
| 1731018540 | 11.3 | 0.13 | 1.16 | 11.1 | 11.7 | 10.99 | 167448 |
| 1730931600 | 11.17 | -0.23 | -2.02 | 11.43 | 11.75 | 11.15 | 46434 |
| 1730845680 | 11.4 | -0.31 | -2.65 | 11.7 | 11.7 | 11.32 | 94050 |
| 1730759160 | 11.71 | 0.05 | 0.43 | 11.66 | 11.73 | 11.66 | 88138 |
| 1730496420 | 11.66 | -0.02 | -0.17 | 12.11 | 12.11 | 11.3905 | 51601 |
| 1730409780 | 11.68 | -0.62 | -5.00 | 11.42 | 12 | 11.26 | 44631 |
| 1730323500 | 12.295 | 0.65 | 5.63 | 11.8 | 12.45 | 11.8 | 83862 |
| 1730237280 | 11.64 | 0.37 | 3.24 | 11.6075 | 11.66 | 11.58 | 120863 |
| 1730150880 | 11.275 | -0.07 | -0.57 | 11.215 | 11.42 | 11.1 | 63965 |
| 1729891500 | 11.34 | -0.18 | -1.56 | 10.98 | 11.87 | 10.98 | 66792 |
| 1729805160 | 11.52 | 0.08 | 0.70 | 11.66 | 11.66 | 11.15 | 104450 |
| 1729718940 | 11.44 | -0.23 | -1.97 | 11.275 | 11.44 | 11.1 | 59832 |
| 1729632300 | 11.67 | -0.1 | -0.81 | 12.15 | 12.15 | 11.67 | 62663 |
| 1729545600 | 11.765 | 0.04 | 0.30 | 12 | 12 | 11.75 | 75729 |
| 1729286400 | 11.73 | 0.2 | 1.71 | 11.7263 | 11.8 | 11.72 | 95225 |
| 1729200000 | 11.5325 | 0.12 | 1.07 | 11.45 | 11.57 | 11.45 | 77920 |
| 1729113960 | 11.41 | -0.06 | -0.52 | 11 | 11.455 | 11 | 56193 |
| 1729027680 | 11.47 | -0.21 | -1.80 | 11.6 | 11.7 | 11.46 | 64191 |
| 1728941220 | 11.68 | -0.03 | -0.26 | 11.7 | 11.75 | 11.61 | 45770 |
| 1728681900 | 11.71 | -0.13 | -1.10 | 11.7065 | 11.73 | 11.7 | 89446 |
| 1728595560 | 11.84 | 0.19 | 1.63 | 11.595 | 11.84 | 11.595 | 139376 |
| 1728508800 | 11.65 | -0.07 | -0.60 | 11.695 | 11.71 | 11.6 | 144424 |
| 1728422580 | 11.72 | 0.01 | 0.09 | 12.25 | 12.25 | 11.34 | 95663 |
| 1728336000 | 11.71 | 0.04 | 0.34 | 11.77 | 11.81 | 11.71 | 67846 |
| 1728077220 | 11.67 | 0.07 | 0.60 | 11.545 | 11.68 | 11.41 | 47621 |
| 1727990760 | 11.6 | 0.15 | 1.31 | 11.63 | 11.68 | 11.6 | 59354 |
| 1727904000 | 11.45 | 0.07 | 0.62 | 11.4 | 11.51 | 11.21 | 104811 |
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
