Premium
Innovent Biologics Inc (PK) (IVBXF)
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 | 0.0294 | 0.653333333333 | 4.5 | 5.04 | 4.5 | 9484 | 4.5961664 | CS |
| 4 | -0.3256 | -6.70648815654 | 4.855 | 5.04 | 4.475962 | 89912 | 4.57957531 | CS |
| 12 | -1.3706 | -23.2305084746 | 5.9 | 5.9 | 4.47 | 44325 | 4.58954891 | CS |
| 26 | -0.3906 | -7.93902439024 | 4.92 | 6.4 | 4.47 | 28566 | 4.95921928 | CS |
| 52 | -0.4706 | -9.412 | 5 | 6.4 | 3.83 | 103189 | 4.8954648 | CS |
| 156 | -0.757903 | -14.3343969506 | 5.287303 | 6.41 | 2.29 | 73096 | 4.93904209 | CS |
| 260 | 1.058946 | 30.5131835777 | 3.470454 | 13.519511 | 2.29 | 52265 | 5.5643961 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1733350800 | 4.85 | 0 | 0.00 | 4.85 | 4.85 | 4.85 | 0 |
| 1733264400 | 4.85 | 0 | 0.00 | 4.85 | 4.85 | 4.85 | 0 |
| 1733178000 | 4.85 | 0 | 0.00 | 4.85 | 4.85 | 4.85 | 0 |
| 1732918800 | 4.85 | 0 | 0.00 | 4.85 | 4.85 | 4.85 | 0 |
| 1732746000 | 4.85 | 0 | 0.00 | 4.85 | 4.85 | 4.85 | 0 |
| 1732659600 | 4.85 | 0 | 0.00 | 4.85 | 4.85 | 4.85 | 0 |
| 1732573200 | 4.85 | 0 | 0.00 | 4.85 | 4.85 | 4.85 | 0 |
| 1732314000 | 4.85 | -0.24 | -4.62 | 4.85 | 4.85 | 4.85 | 380 |
| 1732228140 | 5.085 | 0 | 0.00 | 5.085 | 5.085 | 5.085 | 0 |
| 1732141740 | 5.085 | 0.45 | 9.74 | 4.6 | 5.085 | 4.6 | 14300 |
| 1732055040 | 4.6335 | 0 | 0.00 | 4.6335 | 4.6335 | 4.6335 | 0 |
| 1731968640 | 4.6335 | 0.05 | 1.17 | 4.85 | 4.85 | 4.6335 | 967 |
| 1731709200 | 4.58 | 0 | 0.00 | 4.58 | 4.58 | 4.58 | 0 |
| 1731622800 | 4.58 | 0 | 0.00 | 4.58 | 4.58 | 4.58 | 0 |
| 1731536400 | 4.58 | 0 | 0.00 | 4.58 | 4.58 | 4.58 | 0 |
| 1731450000 | 4.58 | 0 | 0.00 | 4.58 | 4.58 | 4.58 | 0 |
| 1731363600 | 4.58 | 0.11 | 2.46 | 4.8 | 4.8 | 4.58 | 750 |
| 1731104940 | 4.47 | 0 | 0.00 | 4.47 | 4.47 | 4.47 | 0 |
| 1731018540 | 4.47 | 0 | 0.00 | 4.47 | 4.47 | 4.47 | 150 |
| 1730931600 | 4.47 | -0.64 | -12.56 | 4.47 | 4.47 | 4.47 | 455 |
| 1730845560 | 5.1118 | 0 | 0.00 | 5.1118 | 5.1118 | 5.1118 | 0 |
| 1730759160 | 5.1118 | 0.54 | 11.90 | 5.1118 | 5.1118 | 5.1118 | 450 |
| 1730496300 | 4.5682 | 0 | 0.00 | 4.5682 | 4.5682 | 4.5682 | 0 |
| 1730409900 | 4.5682 | 0 | 0.00 | 4.5682 | 4.5682 | 4.5682 | 0 |
| 1730323500 | 4.5682 | -0.43 | -8.64 | 4.485 | 4.5682 | 4.485 | 1644 |
| 1730237280 | 5 | -0.08 | -1.57 | 5 | 5 | 5 | 150 |
| 1730150880 | 5.08 | -0.17 | -3.24 | 5.25 | 5.25 | 5.08 | 3925 |
| 1729891500 | 5.25 | -0.65 | -11.02 | 5.25 | 5.25 | 5.25 | 500 |
| 1729805100 | 5.9 | 0 | 0.00 | 5.9 | 5.9 | 5.9 | 0 |
| 1729718700 | 5.9 | 0 | 0.00 | 5.9 | 5.9 | 5.9 | 0 |
| 1729632300 | 5.9 | 0 | 0.00 | 5.9 | 5.9 | 5.9 | 172 |
| 1729546080 | 5.9 | 0 | 0.00 | 5.9 | 5.9 | 5.9 | 0 |
| 1729286880 | 5.9 | 0 | 0.00 | 5.9 | 5.9 | 5.9 | 0 |
| 1729200480 | 5.9 | 0 | 0.00 | 5.9 | 5.9 | 5.9 | 0 |
| 1729114080 | 5.9 | 0 | 0.00 | 5.9 | 5.9 | 5.9 | 0 |
| 1729027680 | 5.9 | -0.5 | -7.81 | 5.9 | 5.9 | 5.9 | 724 |
| 1728941220 | 6.4 | 0.3 | 4.92 | 6.4 | 6.4 | 5.948076 | 4799 |
| 1728681900 | 6.1 | -0.15 | -2.40 | 6.2584 | 6.2584 | 6.1 | 1650 |
| 1728595380 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 0 |
| 1728508980 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 0 |
| 1728422580 | 6.25 | -0.02 | -0.24 | 6.25 | 6.329582 | 6.25 | 180649 |
| 1728336000 | 6.265 | 0.27 | 4.42 | 6.265 | 6.265 | 6.265 | 31200 |
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
