Premium
InSilico Medicine Cayman TopCo (PK) (ISLMF)
USOTC
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.66 | 13.6363636364 | 4.84 | 5.75 | 4.55 | 472106 | 5.40278563 | CS |
| 4 | 0.96 | 21.1453744493 | 4.54 | 6.11 | 4.25 | 90877 | 5.39708739 | CS |
| 12 | -2.45 | -30.8176100629 | 7.95 | 9.75 | 4.2 | 33627 | 5.49202603 | CS |
| 26 | -2.15 | -28.1045751634 | 7.65 | 9.75 | 4.2 | 26287 | 5.53794477 | CS |
| 52 | -2.15 | -28.1045751634 | 7.65 | 9.75 | 4.2 | 26287 | 5.53794477 | CS |
| 156 | -2.15 | -28.1045751634 | 7.65 | 9.75 | 4.2 | 26287 | 5.53794477 | CS |
| 260 | -2.15 | -28.1045751634 | 7.65 | 9.75 | 4.2 | 26287 | 5.53794477 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783718940 | 5.5 | -0.01 | -0.22 | 5.75 | 5.75 | 5.5 | 4771 |
| 1783632420 | 5.5119999 | 0.86 | 18.54 | 5.32 | 5.608 | 5.32 | 1193654 |
| 1783546140 | 4.65 | 0 | 0.00 | 4.65 | 4.65 | 4.65 | 0 |
| 1783459740 | 4.65 | -0.18 | -3.73 | 4.8 | 4.8 | 4.55 | 15700 |
| 1783373340 | 4.83 | -0.27 | -5.29 | 4.84 | 4.84 | 4.75 | 206963 |
| 1783027740 | 5.1 | -0.31 | -5.73 | 5.0199999 | 5.1 | 5.0199999 | 6400 |
| 1782941280 | 5.41 | 0.16 | 3.05 | 5.36 | 5.41 | 5.36 | 2150 |
| 1782854880 | 5.25 | -0.12 | -2.14 | 5.225 | 5.25 | 5.225 | 4025 |
| 1782768300 | 5.365 | 0.44 | 8.93 | 5.275 | 5.54 | 5.25 | 5287 |
| 1782509280 | 4.925 | -1.03 | -17.23 | 4.75 | 5 | 4.75 | 37691 |
| 1782422460 | 5.95 | 0.4 | 7.21 | 6 | 6.1 | 5.925 | 32392 |
| 1782336000 | 5.55 | -0.08 | -1.49 | 5.55 | 5.55 | 5.55 | 5025 |
| 1782250140 | 5.634 | 0.28 | 5.31 | 5.484 | 6.11 | 5.484 | 7873 |
| 1782163500 | 5.35 | 0.22 | 4.29 | 5.25 | 5.43 | 5.21 | 20100 |
| 1781818140 | 5.13 | 0.73 | 16.59 | 5.13 | 5.13 | 5.13 | 100 |
| 1781731740 | 4.4 | 0.1 | 2.31 | 4.4 | 4.4 | 4.4 | 2500 |
| 1781645340 | 4.3008 | -0.18 | -3.96 | 4.3008 | 4.3008 | 4.3008 | 500 |
| 1781558940 | 4.478 | -0.02 | -0.49 | 4.4 | 4.478 | 4.25 | 4275 |
| 1781299740 | 4.5 | 0.05 | 1.12 | 4.54 | 4.54 | 4.5 | 270 |
| 1781213220 | 4.45 | 0.15 | 3.49 | 4.3 | 4.45 | 4.3 | 400 |
| 1781126940 | 4.3 | 0.1 | 2.38 | 4.3 | 4.3 | 4.3 | 3000 |
| 1781040540 | 4.2 | -0.49 | -10.37 | 4.49 | 4.49 | 4.2 | 6265 |
| 1780954140 | 4.686 | -0.07 | -1.55 | 4.51 | 4.686 | 4.51 | 2150 |
| 1780694940 | 4.76 | -0.52 | -9.85 | 5 | 5 | 4.76 | 3293 |
| 1780608540 | 5.28 | 0.24 | 4.72 | 5.1 | 5.55 | 5.01 | 6543 |
| 1780522140 | 5.042 | 0 | 0.00 | 5.042 | 5.042 | 5.042 | 0 |
| 1780435740 | 5.042 | 0 | 0.00 | 5.042 | 5.042 | 5.042 | 0 |
| 1780349340 | 5.042 | -0.46 | -8.33 | 5.042 | 5.042 | 5.042 | 344 |
| 1780090080 | 5.5 | -0.5 | -8.33 | 5.57 | 5.57 | 5.3949999 | 5062 |
| 1780003320 | 6 | -0.36 | -5.66 | 6.15 | 6.15 | 6 | 851 |
| 1779917340 | 6.36 | -0.04 | -0.63 | 6.4 | 6.4 | 6.325 | 1604 |
| 1779830940 | 6.4 | -0.01 | -0.16 | 6.4604 | 6.47 | 6.25 | 3050 |
| 1779484920 | 6.41 | 0.46 | 7.64 | 6.41 | 6.41 | 6.41 | 1000 |
| 1779398880 | 5.955 | -0.23 | -3.64 | 6 | 6 | 5.8 | 1611 |
| 1779312300 | 6.18 | -0.73 | -10.56 | 6.5 | 6.5 | 6.18 | 1415 |
| 1779225660 | 6.91 | 0.02 | 0.29 | 6.85 | 6.91 | 6.73 | 17916 |
| 1779139740 | 6.89 | -0.03 | -0.43 | 7.04 | 7.04 | 6.885 | 4033 |
| 1778880000 | 6.92 | -0.89 | -11.40 | 7.11 | 7.11 | 6.92 | 2960 |
| 1778793900 | 7.81 | -0.14 | -1.76 | 7.655 | 7.81 | 7.655 | 810 |
| 1778707380 | 7.95 | -0.49 | -5.81 | 7.95 | 7.95 | 7.61 | 800 |
| 1778621340 | 8.44 | 0.18 | 2.18 | 8.4175 | 8.47 | 8.4175 | 697 |
| 1778534400 | 8.26 | 0 | 0.00 | 8.26 | 8.26 | 8.26 | 0 |
| 1778275200 | 8.26 | 0.4 | 5.09 | 8.6199999 | 8.6199999 | 8.26 | 481 |
| 1778188920 | 7.86 | 0 | 0.00 | 7.86 | 7.86 | 7.86 | 0 |
| 1778102520 | 7.86 | -0.29 | -3.56 | 8.11 | 8.11 | 7.86 | 1255 |
| 1778016000 | 8.15 | 0.05 | 0.62 | 8.2 | 8.2 | 8.15 | 700 |
| 1777930200 | 8.1 | 0 | 0.00 | 8.1 | 8.1 | 8.1 | 0 |
| 1777671000 | 8.1 | 0.18 | 2.27 | 8.1 | 8.1 | 8.1 | 100 |
| 1777584540 | 7.92 | 0 | 0.00 | 7.92 | 7.92 | 7.92 | 0 |
| 1777498140 | 7.92 | -0.08 | -1.00 | 7.92 | 7.92 | 7.92 | 100 |
| 1777411800 | 8 | -0.65 | -7.51 | 8.5 | 8.5 | 8 | 3058 |
| 1777325400 | 8.65 | -0.35 | -3.89 | 9 | 9 | 8.6 | 6929 |
| 1777066140 | 9 | 0 | 0.00 | 9 | 9 | 9 | 0 |
| 1776979740 | 9 | -0.75 | -7.69 | 9.25 | 9.25 | 9 | 10571 |
| 1776893280 | 9.75 | 1.75 | 21.88 | 9.55 | 9.75 | 9.55 | 700 |
| 1776806940 | 8 | -1 | -11.11 | 9 | 9 | 8 | 6635 |
| 1776720540 | 9 | 1.15 | 14.65 | 8.7 | 9 | 8.7 | 2629 |
| 1776460800 | 7.85 | -0.15 | -1.88 | 7.95 | 8.1 | 7.85 | 5878 |
| 1776374940 | 8 | 0.35 | 4.58 | 8 | 8 | 7.9 | 1213 |
| 1776288360 | 7.65 | -0.2 | -2.55 | 7.9 | 7.9 | 7.65 | 1200 |
| 1776202140 | 7.85 | -0.15 | -1.88 | 7.8 | 7.85 | 7.8 | 1353 |
| 1776115740 | 8 | 0.15 | 1.91 | 7.8 | 8 | 7.75 | 575 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
