Premium
Astellas Pharma Inc (PK) (ALPMY)
USOTC
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 | 0.125 | 1.28402670776 | 9.735 | 10 | 9.4 | 92858 | 9.78333273 | DR |
| 4 | 0.56 | 6.02150537634 | 9.3 | 10 | 9.07 | 193296 | 9.60008254 | DR |
| 12 | -0.325 | -3.19096710849 | 10.185 | 10.21 | 9.05 | 265354 | 9.62665422 | DR |
| 26 | -2.75 | -21.8080888184 | 12.61 | 12.725 | 9.05 | 198847 | 10.17617728 | DR |
| 52 | -0.875 | -8.15090824406 | 10.735 | 13.14 | 9.05 | 239947 | 10.20168891 | DR |
| 156 | -6.19 | -38.5669781931 | 16.05 | 16.91 | 9.05 | 180324 | 12.08752515 | DR |
| 260 | -5.0975 | -34.0798930303 | 14.9575 | 18.47 | 9.05 | 140636 | 12.97348887 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741386000 | 9.86 | -0.01 | -0.10 | 10 | 10 | 9.75 | 82510 |
| 1741300140 | 9.8699999 | -0.03 | -0.30 | 9.86 | 9.99 | 9.83 | 78968 |
| 1741213440 | 9.9 | 0.2 | 2.06 | 9.85 | 9.92 | 9.815 | 111931 |
| 1741126800 | 9.7 | -0.02 | -0.21 | 9.4 | 9.732 | 9.4 | 84748 |
| 1741040760 | 9.72 | 0.01 | 0.10 | 9.6649999 | 9.74 | 9.6649999 | 99351 |
| 1740781260 | 9.71 | -0.06 | -0.61 | 9.735 | 9.85 | 9.64 | 89294 |
| 1740695340 | 9.77 | -0.19 | -1.87 | 9.825 | 9.825 | 9.77 | 110213 |
| 1740608400 | 9.956 | 0.03 | 0.26 | 9.86 | 9.96 | 9.86 | 56013 |
| 1740522480 | 9.93 | 0.2 | 2.06 | 9.95 | 9.98 | 9.8 | 178998 |
| 1740435600 | 9.73 | 0 | 0.00 | 9.7 | 9.73 | 9.68 | 146486 |
| 1740176400 | 9.73 | 0.06 | 0.62 | 9.61 | 9.76 | 9.61 | 113527 |
| 1740090480 | 9.67 | 0.08 | 0.83 | 9.5 | 9.78 | 9.5 | 96545 |
| 1740003960 | 9.59 | -0.07 | -0.72 | 9.56 | 9.6199999 | 9.56 | 101232 |
| 1739917740 | 9.66 | -0.11 | -1.13 | 9.7 | 9.71 | 9.66 | 132218 |
| 1739572020 | 9.77 | 0.04 | 0.41 | 9.6 | 9.82 | 9.6 | 94114 |
| 1739485320 | 9.73 | 0.38 | 4.06 | 9.7 | 9.77 | 9.59 | 357136 |
| 1739398920 | 9.35 | -0.18 | -1.89 | 9.375 | 9.41 | 9.32 | 501874 |
| 1739312940 | 9.53 | -0.01 | -0.10 | 9.91 | 9.91 | 9.53 | 211118 |
| 1739226000 | 9.5399999 | 0.14 | 1.49 | 9.55 | 9.6 | 9.47 | 496761 |
| 1738967160 | 9.4 | 0.03 | 0.32 | 9.3 | 9.44 | 9.07 | 612091 |
| 1738880400 | 9.3699999 | 0.07 | 0.75 | 9.3699999 | 9.39 | 9.36 | 256916 |
| 1738794000 | 9.3 | 0.15 | 1.64 | 9.36 | 9.5399999 | 9.21 | 282987 |
| 1738708080 | 9.15 | -0.37 | -3.84 | 9.565 | 9.6199999 | 9.15 | 197196 |
| 1738621740 | 9.515 | -0.17 | -1.70 | 9.1199999 | 9.7 | 9.1199999 | 153258 |
| 1738362000 | 9.68 | -0.21 | -2.12 | 9.7 | 9.756 | 9.68 | 94828 |
| 1738276080 | 9.89 | 0.11 | 1.12 | 10.13 | 10.13 | 9.63 | 176675 |
| 1738189740 | 9.78 | -0.06 | -0.63 | 9.8 | 9.84 | 9.77 | 78086 |
| 1738103280 | 9.8424 | 0.07 | 0.74 | 9.6 | 10 | 9.6 | 155992 |
| 1738016820 | 9.77 | 0.17 | 1.77 | 9.7 | 9.77 | 9.7 | 281908 |
| 1737757440 | 9.6 | 0.16 | 1.69 | 9.39 | 9.61 | 9.05 | 228458 |
| 1737671220 | 9.44 | -0.01 | -0.11 | 9.8 | 9.8 | 9.3 | 211519 |
| 1737584640 | 9.45 | -0.07 | -0.74 | 9.2 | 9.49 | 9.2 | 476421 |
| 1737498540 | 9.52 | -0.02 | -0.21 | 9.86 | 9.86 | 9.36 | 536099 |
| 1737152880 | 9.5399999 | -0.09 | -0.93 | 9.97 | 9.97 | 9.24 | 161856 |
| 1737066420 | 9.63 | -0.07 | -0.67 | 10.013 | 10.013 | 9.51 | 343489 |
| 1736979720 | 9.695 | 0.16 | 1.62 | 9.68 | 9.75 | 9.61 | 150764 |
| 1736893380 | 9.5399999 | 0.06 | 0.63 | 9.24 | 9.59 | 9.24 | 487929 |
| 1736806800 | 9.48 | 0.01 | 0.11 | 9.84 | 9.84 | 9.45 | 322349 |
| 1736547720 | 9.47 | -0.08 | -0.84 | 9.92 | 9.92 | 9.45 | 241470 |
| 1736375340 | 9.55 | -0.1 | -1.04 | 9.65 | 9.65 | 9.52 | 272394 |
| 1736288940 | 9.65 | -0.03 | -0.31 | 9.8 | 9.8 | 9.65 | 301981 |
| 1736202360 | 9.68 | 0.02 | 0.21 | 9.8 | 9.8 | 9.6 | 430227 |
| 1735942980 | 9.66 | 0.04 | 0.42 | 9.625 | 9.7 | 9.55 | 274603 |
| 1735856700 | 9.6199999 | -0.04 | -0.41 | 9.69 | 9.72 | 9.61 | 113986 |
| 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 |
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
