Premium
Alnylam Pharmaceuticals Inc (A1LN34)
BOV
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 5.99 | 8.91899940441 | 67.16 | 73.15 | 67.16 | 44 | 67.54966102 | DR |
| 4 | -4.4 | -5.67375886525 | 77.55 | 77.55 | 67.16 | 72 | 68.78409509 | DR |
| 12 | 0.21 | 0.287907869482 | 72.94 | 85 | 67.16 | 99 | 71.32313854 | DR |
| 26 | -8.55 | -10.4651162791 | 81.7 | 85 | 66.5 | 196 | 73.52535316 | DR |
| 52 | 34.23 | 87.9496402878 | 38.92 | 85.44 | 37.68 | 259 | 74.24470692 | DR |
| 156 | 40 | 120.663650075 | 33.15 | 85.44 | 29.85 | 355 | 58.51272624 | DR |
| 260 | 32.2 | 78.6324786325 | 40.95 | 85.44 | 29.85 | 468 | 51.02055013 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745962200 | 73.15 | 2.42 | 3.42 | 72.84 | 73.15 | 72.84 | 12 |
| 1745875800 | 70.73 | 0 | 0.00 | 70.73 | 70.73 | 70.73 | 0 |
| 1745616600 | 70.73 | 1.29 | 1.86 | 70.73 | 70.73 | 70.73 | 1 |
| 1745530200 | 69.44 | -0.51 | -0.73 | 69.86 | 69.86 | 69.44 | 14 |
| 1745443740 | 69.95 | 2.79 | 4.15 | 69.95 | 69.95 | 69.95 | 12 |
| 1745357400 | 67.16 | -0.83 | -1.22 | 67.16 | 67.16 | 67.16 | 150 |
| 1744925400 | 67.99 | 0 | 0.00 | 67.99 | 67.99 | 67.99 | 0 |
| 1744839000 | 67.99 | -1.26 | -1.82 | 69.79 | 69.79 | 67.99 | 38 |
| 1744752600 | 69.25 | -0.05 | -0.07 | 69.25 | 69.25 | 69.25 | 30 |
| 1744666200 | 69.3 | -8.24 | -10.63 | 77.53 | 77.53 | 68.64 | 404 |
| 1744407000 | 77.54 | 0 | 0.00 | 77.54 | 77.54 | 77.54 | 0 |
| 1744320600 | 77.54 | 0 | 0.00 | 77.54 | 77.54 | 77.54 | 0 |
| 1744234200 | 77.54 | 0 | 0.00 | 77.54 | 77.54 | 77.54 | 0 |
| 1744147800 | 77.54 | 0 | 0.00 | 77.54 | 77.54 | 77.54 | 0 |
| 1744061400 | 77.54 | 0 | 0.00 | 77.54 | 77.54 | 77.54 | 1 |
| 1743802140 | 77.54 | 0 | 0.00 | 77.54 | 77.54 | 77.54 | 0 |
| 1743715740 | 77.54 | 0 | 0.00 | 77.54 | 77.54 | 77.54 | 0 |
| 1743629340 | 77.54 | 0 | 0.00 | 77.54 | 77.54 | 77.54 | 0 |
| 1743542940 | 77.54 | -0.01 | -0.01 | 77.55 | 77.55 | 77.54 | 2 |
| 1743456600 | 77.55 | 0 | 0.00 | 77.55 | 77.55 | 77.55 | 0 |
| 1743197400 | 77.55 | -3.21 | -3.97 | 80.76 | 80.76 | 77.55 | 111 |
| 1743111000 | 80.76 | 0 | 0.00 | 80.76 | 80.76 | 80.76 | 10 |
| 1743024600 | 80.76 | 0 | 0.00 | 80.76 | 80.76 | 80.76 | 0 |
| 1742938200 | 80.76 | -4.24 | -4.99 | 80.76 | 80.76 | 80.76 | 6 |
| 1742851740 | 85 | 5.34 | 6.70 | 85 | 85 | 85 | 1 |
| 1742592600 | 79.66 | 8.89 | 12.56 | 84.74 | 84.74 | 79.66 | 177 |
| 1742506200 | 70.77 | 0 | 0.00 | 70.77 | 70.77 | 70.77 | 0 |
| 1742419800 | 70.77 | 0 | 0.00 | 70.77 | 70.77 | 70.77 | 0 |
| 1742333400 | 70.77 | 0 | 0.00 | 70.77 | 70.77 | 70.77 | 0 |
| 1742247000 | 70.77 | 1.22 | 1.75 | 69.55 | 70.77 | 69.55 | 12 |
| 1741987800 | 69.55 | -1.25 | -1.77 | 69.55 | 69.55 | 69.55 | 11 |
| 1741901400 | 70.8 | -0.94 | -1.31 | 70.8 | 70.8 | 70.8 | 21 |
| 1741814940 | 71.74 | 0 | 0.00 | 71.74 | 71.74 | 71.74 | 0 |
| 1741728540 | 71.74 | 0 | 0.00 | 71.74 | 71.74 | 71.74 | 0 |
| 1741642140 | 71.74 | 0 | 0.00 | 71.74 | 71.74 | 71.74 | 0 |
| 1741382940 | 71.74 | 0 | 0.00 | 71.74 | 71.74 | 71.74 | 0 |
| 1741296540 | 71.74 | -0.14 | -0.19 | 71.74 | 71.74 | 71.74 | 200 |
| 1741210200 | 71.88 | 0 | 0.00 | 71.88 | 71.88 | 71.88 | 0 |
| 1740778200 | 71.88 | 0 | 0.00 | 71.88 | 71.88 | 71.88 | 0 |
| 1740691800 | 71.88 | 0 | 0.00 | 71.88 | 71.88 | 71.88 | 0 |
| 1740605400 | 71.88 | 1.48 | 2.10 | 71.88 | 71.88 | 71.88 | 1 |
| 1740519000 | 70.4 | -10.37 | -12.84 | 72.94 | 72.94 | 70.4 | 783 |
| 1740432600 | 80.77 | 0 | 0.00 | 80.77 | 80.77 | 80.77 | 0 |
| 1740173400 | 80.77 | 0 | 0.00 | 80.77 | 80.77 | 80.77 | 0 |
| 1740087000 | 80.77 | 0 | 0.00 | 80.77 | 80.77 | 80.77 | 0 |
| 1740000600 | 80.77 | 0 | 0.00 | 80.77 | 80.77 | 80.77 | 0 |
| 1739914200 | 80.77 | 0 | 0.00 | 80.77 | 80.77 | 80.77 | 0 |
| 1739827800 | 80.77 | 0 | 0.00 | 80.77 | 80.77 | 80.77 | 0 |
| 1739568600 | 80.77 | 0 | 0.00 | 80.77 | 80.77 | 80.77 | 0 |
| 1739482200 | 80.77 | 0 | 0.00 | 80.77 | 80.77 | 80.77 | 0 |
| 1739395800 | 80.77 | 0 | 0.00 | 80.77 | 80.77 | 80.77 | 0 |
| 1739309400 | 80.77 | 0 | 0.00 | 80.77 | 80.77 | 80.77 | 0 |
| 1739223000 | 80.77 | 0 | 0.00 | 80.77 | 80.77 | 80.77 | 0 |
| 1738963800 | 80.77 | 0 | 0.00 | 80.77 | 80.77 | 80.77 | 0 |
| 1738877400 | 80.77 | 0 | 0.00 | 80.77 | 80.77 | 80.77 | 0 |
| 1738791000 | 80.77 | 0 | 0.00 | 80.77 | 80.77 | 80.77 | 0 |
| 1738704600 | 80.77 | 0 | 0.00 | 80.77 | 80.77 | 80.77 | 0 |
| 1738618200 | 80.77 | 0 | 0.00 | 80.77 | 80.77 | 80.77 | 0 |
| 1738359000 | 80.77 | 0 | 0.00 | 80.77 | 80.77 | 80.77 | 0 |
| 1738272600 | 80.77 | 0 | 0.00 | 80.77 | 80.77 | 80.77 | 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
