Premium
Finch Therapeutics Group Inc (PK) (FNCH)
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 | -0.215 | -1.67772142021 | 12.815 | 13 | 12.35 | 3855 | 12.63042026 | CS |
| 4 | -1.7 | -11.8881118881 | 14.3 | 14.35 | 12.35 | 2364 | 12.92309378 | CS |
| 12 | 1.44 | 12.9032258065 | 11.16 | 15.85 | 11.16 | 2692 | 13.90657774 | CS |
| 26 | 0.6 | 5 | 12 | 15.85 | 10.15 | 2770 | 12.65784622 | CS |
| 52 | 11.4 | 950 | 1.2 | 15.85 | 0.8 | 7072 | 7.32827406 | CS |
| 156 | 11.4 | 950 | 1.2 | 15.85 | 0.8 | 7072 | 7.32827406 | CS |
| 260 | 11.4 | 950 | 1.2 | 15.85 | 0.8 | 7072 | 7.32827406 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745616480 | 12.6 | 0.25 | 2.02 | 12.5125 | 12.7 | 12.5125 | 1702 |
| 1745529840 | 12.35 | -0.3 | -2.37 | 12.4 | 12.5 | 12.35 | 5810 |
| 1745443560 | 12.65 | -0.1 | -0.78 | 12.75 | 12.75 | 12.5 | 3916 |
| 1745357340 | 12.75 | -0.2 | -1.54 | 12.75 | 12.75 | 12.522 | 1334 |
| 1745270400 | 12.95 | -0.05 | -0.38 | 12.815 | 13 | 12.815 | 4359 |
| 1744925340 | 13 | 0 | 0.00 | 13.01 | 13.01 | 12.4 | 2012 |
| 1744838940 | 13 | -0.3 | -2.26 | 12.98 | 13.1 | 12.98 | 2842 |
| 1744752360 | 13.3 | -0.1 | -0.75 | 13.5 | 13.72 | 13 | 3348 |
| 1744666140 | 13.4 | 1 | 8.06 | 13 | 13.4 | 13 | 204 |
| 1744406940 | 12.4 | -0.1 | -0.80 | 12.4899 | 12.5 | 12.3658 | 4661 |
| 1744320120 | 12.5 | -0.43 | -3.33 | 12.75 | 12.75 | 12.4 | 1819 |
| 1744234140 | 12.93 | -0.07 | -0.54 | 12.51 | 12.95 | 12.5 | 5086 |
| 1744147740 | 13 | -0.16 | -1.22 | 13.5 | 13.5 | 13 | 526 |
| 1744061220 | 13.16 | -0.34 | -2.52 | 13.5 | 13.51 | 13.16 | 1239 |
| 1743802020 | 13.5 | -0.65 | -4.59 | 13.85 | 14 | 13.5 | 1689 |
| 1743715440 | 14.15 | -0.1 | -0.70 | 14 | 14.15 | 14 | 1003 |
| 1743629040 | 14.25 | 0 | 0.00 | 14.25 | 14.25 | 14.25 | 0 |
| 1743542640 | 14.25 | -0.1 | -0.70 | 14.16 | 14.25 | 14.0375 | 466 |
| 1743456180 | 14.35 | 0.29 | 2.09 | 14.35 | 14.35 | 14.35 | 885 |
| 1743197340 | 14.0568 | -0.24 | -1.70 | 14.3 | 14.3 | 13.75 | 1352 |
| 1743110880 | 14.3 | 0.3 | 2.14 | 14 | 14.3 | 14 | 2116 |
| 1743024540 | 14 | -0.1 | -0.71 | 14.1 | 14.268 | 14 | 5308 |
| 1742938140 | 14.1 | 0.1 | 0.71 | 14.1 | 14.1 | 14.1 | 586 |
| 1742851200 | 14 | 0 | 0.00 | 14 | 14 | 14 | 145 |
| 1742592540 | 14 | 0.3 | 2.19 | 13.8 | 14.0325 | 13.65 | 3374 |
| 1742505960 | 13.7 | 0 | 0.00 | 13.65 | 13.7 | 13.65 | 1027 |
| 1742419200 | 13.7 | 0 | 0.00 | 13.7 | 13.7 | 13.7 | 199 |
| 1742333400 | 13.7 | -0.05 | -0.36 | 13.7 | 13.7 | 13.7 | 1505 |
| 1742246400 | 13.75 | 0.1 | 0.73 | 13.7 | 13.75 | 13.7 | 974 |
| 1741987680 | 13.65 | 0.2 | 1.49 | 13.45 | 13.65 | 13.25 | 2480 |
| 1741901340 | 13.45 | -0.55 | -3.93 | 13.81 | 14 | 13.432 | 4463 |
| 1741814940 | 14 | -0.7 | -4.76 | 14.26 | 14.395 | 13.5 | 7335 |
| 1741728480 | 14.7 | 0 | 0.00 | 14.7 | 14.7 | 14.7 | 207 |
| 1741641600 | 14.7 | -0.05 | -0.34 | 14.7 | 14.7 | 14.7 | 242 |
| 1741386000 | 14.75 | -0.25 | -1.67 | 14.11 | 15.2 | 14.11 | 2510 |
| 1741299600 | 15 | 0 | 0.00 | 15 | 15 | 15 | 0 |
| 1741213200 | 15 | 0 | 0.00 | 15 | 15 | 15 | 0 |
| 1741126800 | 15 | -0.05 | -0.33 | 14.8 | 15.1 | 14.8 | 2911 |
| 1741040760 | 15.05 | -0.74 | -4.69 | 15.05 | 15.49 | 15.03 | 3622 |
| 1740781740 | 15.79 | 0 | 0.00 | 15.79 | 15.79 | 15.79 | 0 |
| 1740695340 | 15.79 | 0.01 | 0.06 | 15.7 | 15.79 | 15.7 | 1295 |
| 1740608400 | 15.78 | 0.06 | 0.38 | 15.78 | 15.78 | 15.78 | 277 |
| 1740522480 | 15.72 | -0.08 | -0.51 | 15.49 | 15.75 | 15.274 | 1015 |
| 1740435600 | 15.8 | 0 | 0.00 | 15.8 | 15.8 | 15.79 | 2835 |
| 1740176400 | 15.8 | 0.05 | 0.32 | 15.5 | 15.8 | 15.5 | 1440 |
| 1740090480 | 15.75 | -0.05 | -0.32 | 14.05 | 15.85 | 14.05 | 4172 |
| 1740003960 | 15.8 | 1.3 | 8.97 | 14.1 | 15.8 | 14.1 | 1056 |
| 1739917740 | 14.5 | -0.5 | -3.33 | 15.69 | 15.69 | 14 | 3866 |
| 1739572020 | 15 | -0.5 | -3.23 | 15.5 | 15.6 | 15 | 3123 |
| 1739485320 | 15.5 | 0.01 | 0.06 | 15.4 | 15.5 | 15.4 | 2400 |
| 1739398920 | 15.49 | 0.12 | 0.78 | 15.7 | 15.7 | 15.48 | 1516 |
| 1739312940 | 15.37 | -0.01 | -0.07 | 15.39 | 15.75 | 15.25 | 1813 |
| 1739226000 | 15.38 | 3.38 | 28.17 | 12.5 | 15.5 | 12.15 | 20624 |
| 1738967160 | 12 | 0.14 | 1.18 | 11.77 | 12 | 11.77 | 7724 |
| 1738880400 | 11.86 | 0.36 | 3.13 | 11.88 | 11.88 | 11.86 | 609 |
| 1738794480 | 11.5 | 0 | 0.00 | 11.5 | 11.5 | 11.5 | 0 |
| 1738708080 | 11.5 | 0.24 | 2.13 | 11.43 | 11.5 | 11.43 | 3859 |
| 1738621740 | 11.26 | 0.01 | 0.07 | 11.26 | 11.44 | 11.2357 | 1345 |
| 1738362000 | 11.2518 | 0.1 | 0.91 | 11.16 | 11.2518 | 11.16 | 2167 |
| 1738276080 | 11.15 | -0.15 | -1.33 | 11.3 | 11.3 | 11.15 | 3160 |
| 1738189740 | 11.3 | -0.2 | -1.74 | 11.5 | 11.5 | 11.3 | 606 |
| 1738103220 | 11.5 | 0 | 0.00 | 11.5 | 11.5 | 11.5 | 0 |
| 1738016820 | 11.5 | 0.5 | 4.55 | 11.365 | 11.5625 | 11.365 | 1728 |
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
