Premium
CRISPR Therapeutics AG (C2RS34)
BOV
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 | 1.31 | 4.2135734963 | 31.09 | 33.02 | 31.09 | 69 | 31.49223301 | DR |
| 4 | 2.41 | 8.036012004 | 29.99 | 33.02 | 27.98 | 207 | 30.42574879 | DR |
| 12 | -5.2 | -13.829787234 | 37.6 | 40.11 | 27.98 | 102 | 32.9442033 | DR |
| 26 | -8.9 | -21.5496368039 | 41.3 | 41.3 | 27.98 | 144 | 33.58411747 | DR |
| 52 | -7.84 | -19.4831013917 | 40.24 | 55.26 | 27.98 | 199 | 40.2983944 | DR |
| 156 | -4.14 | -11.3300492611 | 36.54 | 58.4 | 25 | 179 | 37.55683314 | DR |
| 260 | -4.14 | -11.3300492611 | 36.54 | 58.4 | 25 | 179 | 37.55683314 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737754200 | 32.4 | 1.12 | 3.58 | 33.02 | 33.02 | 32.32 | 56 |
| 1737667800 | 31.28 | 0 | 0.00 | 31.28 | 31.28 | 31.28 | 0 |
| 1737581400 | 31.28 | 0 | 0.00 | 31.28 | 31.28 | 31.28 | 0 |
| 1737495000 | 31.28 | 0.19 | 0.61 | 31.28 | 31.28 | 31.28 | 50 |
| 1737408600 | 31.09 | 0.43 | 1.40 | 31.09 | 31.09 | 31.09 | 100 |
| 1737149340 | 30.66 | 0 | 0.00 | 30.66 | 30.66 | 30.66 | 0 |
| 1737062940 | 30.66 | 2.43 | 8.61 | 30.48 | 30.66 | 30.48 | 834 |
| 1736976540 | 28.23 | 0 | 0.00 | 28.23 | 28.23 | 28.23 | 0 |
| 1736890140 | 28.23 | 0 | 0.00 | 28.23 | 28.23 | 28.23 | 0 |
| 1736803740 | 28.23 | -3.29 | -10.44 | 29.73 | 30.48 | 27.98 | 199 |
| 1736544600 | 31.52 | 0 | 0.00 | 31.52 | 31.52 | 31.52 | 0 |
| 1736458200 | 31.52 | 0 | 0.00 | 31.52 | 31.52 | 31.52 | 0 |
| 1736371800 | 31.52 | 0 | 0.00 | 31.52 | 31.52 | 31.52 | 0 |
| 1736285400 | 31.52 | 0 | 0.00 | 31.52 | 31.52 | 31.52 | 0 |
| 1736199000 | 31.52 | 0 | 0.00 | 31.52 | 31.52 | 31.52 | 0 |
| 1735939800 | 31.52 | 0 | 0.00 | 31.52 | 31.52 | 31.52 | 0 |
| 1735853400 | 31.52 | 1.89 | 6.38 | 31.52 | 31.52 | 31.52 | 100 |
| 1735594200 | 29.63 | -1.96 | -6.20 | 29.99 | 29.99 | 29.63 | 110 |
| 1735334940 | 31.59 | 0 | 0.00 | 31.59 | 31.59 | 31.59 | 0 |
| 1735248540 | 31.59 | 0.27 | 0.86 | 31.59 | 31.59 | 31.59 | 1 |
| 1734989340 | 31.32 | 0.75 | 2.45 | 31.32 | 31.32 | 31.32 | 16 |
| 1734730200 | 30.57 | -1.36 | -4.26 | 29.99 | 30.57 | 29.99 | 84 |
| 1734643800 | 31.93 | -2.15 | -6.31 | 31.93 | 31.93 | 31.93 | 1 |
| 1734557400 | 34.08 | 0.08 | 0.24 | 34.08 | 34.08 | 34.08 | 15 |
| 1734470940 | 34 | 0 | 0.00 | 34 | 34 | 34 | 0 |
| 1734384540 | 34 | -1.12 | -3.19 | 34 | 34 | 34 | 100 |
| 1734125400 | 35.12 | 0 | 0.00 | 35.12 | 35.12 | 35.12 | 0 |
| 1734039000 | 35.12 | -3.2 | -8.35 | 35.12 | 35.12 | 35.12 | 10 |
| 1733952540 | 38.32 | 0 | 0.00 | 38.32 | 38.32 | 38.32 | 0 |
| 1733866140 | 38.32 | 0 | 0.00 | 38.32 | 38.32 | 38.32 | 0 |
| 1733779740 | 38.32 | 0.76 | 2.02 | 40.11 | 40.11 | 38.32 | 289 |
| 1733520600 | 37.56 | 0.28 | 0.75 | 37.56 | 37.56 | 37.56 | 1 |
| 1733434200 | 37.28 | 0 | 0.00 | 37.28 | 37.28 | 37.28 | 30 |
| 1733347800 | 37.28 | 0 | 0.00 | 37.28 | 37.28 | 37.28 | 0 |
| 1733261400 | 37.28 | 0 | 0.00 | 37.28 | 37.28 | 37.28 | 0 |
| 1733175000 | 37.28 | 0 | 0.00 | 37.28 | 37.28 | 37.28 | 0 |
| 1732915800 | 37.28 | 0 | 0.00 | 37.28 | 37.28 | 37.28 | 0 |
| 1732829400 | 37.28 | 0.24 | 0.65 | 37.28 | 37.28 | 37.28 | 2 |
| 1732743000 | 37.04 | 1.56 | 4.40 | 37.04 | 37.04 | 37.04 | 5 |
| 1732656600 | 35.48 | -1.18 | -3.22 | 35.64 | 35.64 | 35.48 | 6 |
| 1732570140 | 36.66 | 2.64 | 7.76 | 36.66 | 36.66 | 36.66 | 500 |
| 1732311000 | 34.02 | 0 | 0.00 | 34.02 | 34.02 | 34.02 | 0 |
| 1732224600 | 34.02 | 0 | 0.00 | 34.02 | 34.02 | 34.02 | 0 |
| 1732051800 | 34.02 | -3.57 | -9.50 | 34.14 | 34.14 | 34.02 | 11 |
| 1731965400 | 37.59 | 0 | 0.00 | 37.59 | 37.59 | 37.59 | 0 |
| 1731619800 | 37.59 | -0.01 | -0.03 | 37.59 | 37.59 | 37.59 | 10 |
| 1731533400 | 37.6 | 0 | 0.00 | 37.6 | 37.6 | 37.6 | 17 |
| 1731446940 | 37.6 | 2.5 | 7.12 | 37.6 | 37.6 | 37.6 | 1 |
| 1731360600 | 35.1 | 0 | 0.00 | 35.1 | 35.1 | 35.1 | 0 |
| 1731101400 | 35.1 | 0 | 0.00 | 35.1 | 35.1 | 35.1 | 0 |
| 1731015000 | 35.1 | 0 | 0.00 | 35.1 | 35.1 | 35.1 | 0 |
| 1730928600 | 35.1 | 0 | 0.00 | 35.1 | 35.1 | 35.1 | 0 |
| 1730842200 | 35.1 | 0 | 0.00 | 35.1 | 35.1 | 35.1 | 0 |
| 1730755800 | 35.1 | 0 | 0.00 | 35.1 | 35.1 | 35.1 | 0 |
| 1730496600 | 35.1 | 0 | 0.00 | 35.1 | 35.1 | 35.1 | 10 |
| 1730410140 | 35.1 | 0 | 0.00 | 35.1 | 35.1 | 35.1 | 0 |
| 1730323740 | 35.1 | 0 | 0.00 | 35.1 | 35.1 | 35.1 | 0 |
| 1730237340 | 35.1 | 0.6 | 1.74 | 35.1 | 35.1 | 35.1 | 9 |
| 1730120400 | 34.5 | 0 | 0.00 | 34.5 | 34.5 | 34.5 | 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
