Premium
Innovent Biologics Inc (PK) (IVBXF)
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 | -0.3166 | -5.75636363636 | 5.5 | 5.6 | 5.1834 | 2300 | 5.56911304 | CS |
| 4 | 1.026877 | 24.7051922965 | 4.156523 | 5.6 | 4.156523 | 8637 | 4.44259796 | CS |
| 12 | 0.3284 | 6.76416065911 | 4.855 | 5.6 | 3.9128 | 45148 | 4.56517775 | CS |
| 26 | -0.3166 | -5.75636363636 | 5.5 | 6.4 | 3.9128 | 31938 | 4.92810984 | CS |
| 52 | -0.2166 | -4.01111111111 | 5.4 | 6.4 | 3.9128 | 16368 | 4.95333211 | CS |
| 156 | 0.90738 | 21.2202000926 | 4.27602 | 6.41 | 2.29 | 72634 | 4.93891028 | CS |
| 260 | 0.6581 | 14.5426822531 | 4.5253 | 13.519511 | 2.29 | 51825 | 5.59476065 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740781260 | 5.1834 | -0.42 | -7.44 | 5.4 | 5.4 | 5.1834 | 2669 |
| 1740695340 | 5.6 | 0.09 | 1.61 | 5.6 | 5.6 | 5.6 | 3000 |
| 1740608400 | 5.5112 | 0.87 | 18.78 | 5.5 | 5.5226 | 5.5 | 1600 |
| 1740522480 | 4.64 | 0 | 0.00 | 4.64 | 4.64 | 4.64 | 0 |
| 1740436080 | 4.64 | 0 | 0.00 | 4.64 | 4.64 | 4.64 | 0 |
| 1740176880 | 4.64 | 0 | 0.00 | 4.64 | 4.64 | 4.64 | 0 |
| 1740090480 | 4.64 | -0.01 | -0.22 | 4.64 | 4.64 | 4.64 | 108 |
| 1740003960 | 4.65 | 0 | 0.00 | 4.65 | 4.65 | 4.65 | 0 |
| 1739917560 | 4.65 | 0 | 0.00 | 4.65 | 4.65 | 4.65 | 0 |
| 1739571960 | 4.65 | 0 | 0.00 | 4.65 | 4.65 | 4.65 | 0 |
| 1739485560 | 4.65 | 0 | 0.00 | 4.65 | 4.65 | 4.65 | 0 |
| 1739399160 | 4.65 | 0 | 0.00 | 4.65 | 4.65 | 4.65 | 0 |
| 1739312760 | 4.65 | 0 | 0.00 | 4.65 | 4.65 | 4.65 | 0 |
| 1739226360 | 4.65 | 0 | 0.00 | 4.65 | 4.65 | 4.65 | 0 |
| 1738967160 | 4.65 | -0.07 | -1.48 | 4.65 | 4.65 | 4.65 | 200 |
| 1738880400 | 4.72 | 0.32 | 7.27 | 4.6 | 4.72 | 4.457586 | 11250 |
| 1738794000 | 4.4 | 0.11 | 2.67 | 4.4 | 4.4 | 4.3996 | 2500 |
| 1738708080 | 4.2855 | 0.13 | 3.10 | 4.2855 | 4.2855 | 4.221398 | 47838 |
| 1738621740 | 4.156523 | -0.09 | -2.20 | 4.156523 | 4.156523 | 4.156523 | 2600 |
| 1738362540 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 0 |
| 1738276140 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 0 |
| 1738189740 | 4.25 | 0.04 | 0.95 | 4.25 | 4.25 | 4.25 | 1000 |
| 1738103280 | 4.21 | 0.3 | 7.60 | 4 | 4.21 | 4 | 2200 |
| 1738016820 | 3.9128 | -0.09 | -2.18 | 4 | 4 | 3.9128 | 548 |
| 1737757440 | 4 | -0.05 | -1.18 | 4 | 4 | 4 | 301 |
| 1737671220 | 4.047779 | 0.05 | 1.19 | 4.047779 | 4.047779 | 4.047779 | 7805 |
| 1737584520 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
| 1737498120 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
| 1737152520 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
| 1737066120 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
| 1736979720 | 4 | -0.53 | -11.69 | 4 | 4.16 | 4 | 4124 |
| 1736893740 | 4.5294 | 0 | 0.00 | 4.5294 | 4.5294 | 4.5294 | 0 |
| 1736807340 | 4.5294 | 0 | 0.00 | 4.5294 | 4.5294 | 4.5294 | 0 |
| 1736548140 | 4.5294 | 0 | 0.00 | 4.5294 | 4.5294 | 4.5294 | 0 |
| 1736375340 | 4.5294 | 0 | 0.00 | 4.5294 | 4.5294 | 4.5294 | 0 |
| 1736288940 | 4.5294 | -0.24 | -5.04 | 4.5294 | 4.5294 | 4.497257 | 10220 |
| 1736202360 | 4.7699999 | -0.05 | -1.04 | 5.04 | 5.04 | 4.7699999 | 1421 |
| 1735942980 | 4.82 | 0.24 | 5.23 | 4.5 | 5.04 | 4.5 | 1420 |
| 1735856700 | 4.5803 | 0.08 | 1.78 | 4.5 | 4.617081 | 4.5 | 34995 |
| 1735683960 | 4.5 | -0.25 | -5.22 | 4.5 | 4.5 | 4.5 | 100 |
| 1735597740 | 4.748 | 0.18 | 3.93 | 4.748 | 4.748 | 4.748 | 1000 |
| 1735338000 | 4.5683999 | 0.03 | 0.70 | 4.5683999 | 4.5683999 | 4.566037 | 1338 |
| 1735251000 | 4.536532 | 0 | 0.00 | 4.536532 | 4.536532 | 4.536532 | 0 |
| 1735078200 | 4.536532 | -0.04 | -0.95 | 4.536532 | 4.536532 | 4.536532 | 325000 |
| 1734992400 | 4.58 | 0 | 0.00 | 4.58 | 4.58 | 4.475962 | 686579 |
| 1734733200 | 4.58 | -0.07 | -1.59 | 4.58 | 4.58 | 4.551947 | 9625 |
| 1734647160 | 4.653891 | 0 | 0.00 | 4.653891 | 4.653891 | 4.653891 | 0 |
| 1734560760 | 4.653891 | 0 | 0.00 | 4.653891 | 4.653891 | 4.653891 | 0 |
| 1734474360 | 4.653891 | -0.15 | -3.04 | 4.653891 | 4.653891 | 4.653891 | 78099 |
| 1734388140 | 4.8 | -0.01 | -0.16 | 4.8 | 4.8 | 4.8 | 1000 |
| 1734128940 | 4.807759 | -0.05 | -0.97 | 4.807759 | 4.807759 | 4.807759 | 19118 |
| 1734042000 | 4.855 | 0 | 0.00 | 4.855 | 4.855 | 4.855 | 0 |
| 1733955600 | 4.855 | 0 | 0.00 | 4.855 | 4.855 | 4.855 | 0 |
| 1733869200 | 4.855 | 0.02 | 0.43 | 4.855 | 4.96419 | 4.855 | 9163 |
| 1733783100 | 4.834 | 0 | 0.00 | 4.834 | 4.834 | 4.834 | 0 |
| 1733523900 | 4.834 | 0 | 0.00 | 4.834 | 4.834 | 4.834 | 0 |
| 1733437500 | 4.834 | -0.02 | -0.33 | 4.808 | 4.834 | 4.808 | 3354 |
| 1733322600 | 4.85 | 0 | 0.00 | 4.85 | 4.85 | 4.85 | 0 |
| 1733236200 | 4.85 | 0 | 0.00 | 4.85 | 4.85 | 4.85 | 0 |
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
