Datos Histórico Adaptimmune Therapeutics Plc - 473A

Período †	Variación(Ptos)	Variación %	Apertura	Precio Máximo	Precio Mínimo	Avg. Vol. diario	Precio Promedio Ponderado
1	0.01	1.8018018018	0.555	0.595	0.555	17108	0.57241789	DE
4	-0.085	-13.0769230769	0.65	0.72	0.52	10778	0.58179331	DE
12	-0.345	-37.9120879121	0.91	0.91	0.515	11830	0.63865162	DE
26	-0.245	-30.2469135802	0.81	1.32	0.515	11955	0.83663083	DE
52	0.075	15.306122449	0.49	1.78	0.49	12542	0.92970223	DE
156	-0.175	-23.6486486486	0.74	1.78	0.392	10949	0.88780686	DE
260	-0.175	-23.6486486486	0.74	1.78	0.392	10949	0.88780686	DE

Discusiones en tiempo real e ideas comerciales: opere con confianza con nuestra poderosa plataforma.

Premium

Fecha	Cierre	Cambio	Cambio %	Apertura	Máximo	Mínimo	Volumen
1734989220	0.56	-0.025	-4.27	0.595	0.595	0.56	222
1734730020	0.585	0	0.00	0.585	0.585	0.5699999	16325
1734643620	0.585	0.0150001	2.63	0.5749999	0.585	0.56	3150
1734557220	0.5699999	0	0.00	0.5749999	0.5799999	0.5699999	25000
1734470820	0.5699999	0.0149999	2.70	0.5749999	0.5749999	0.555	35380
1734384420	0.555	0.01	1.83	0.555	0.555	0.555	5686
1734125220	0.545	-0.035	-6.03	0.59	0.6	0.52	35722
1734038820	0.5799999	-0.005	-0.85	0.6	0.6	0.5799999	8357
1733952420	0.585	0.0050001	0.86	0.585	0.585	0.585	1111
1733866020	0.5799999	-0.005	-0.85	0.605	0.61	0.5799999	7704
1733779620	0.585	-0.035	-5.65	0.625	0.625	0.5749999	23831
1733520420	0.62	0	0.00	0.62	0.62	0.62	0
1733434020	0.62	-0.025	-3.88	0.66	0.66	0.62	2815
1733347620	0.645	-0.015	-2.27	0.645	0.645	0.645	500
1733261220	0.66	-0.05	-7.04	0.6899999	0.705	0.66	2715
1733174820	0.71	0	0.00	0.705	0.71	0.6899999	9332
1732915620	0.71	0.045	6.77	0.6949999	0.72	0.6949999	1279
1732829220	0.665	0	0.00	0.665	0.665	0.665	0
1732742820	0.665	0	0.00	0.665	0.665	0.665	0
1732656420	0.665	0.005	0.76	0.65	0.675	0.65	3001
1732570020	0.66	0.075	12.82	0.65	0.66	0.62	1324
1732310820	0.585	-0.03	-4.88	0.595	0.61	0.5749999	2994
1732224420	0.615	-0.02	-3.15	0.615	0.615	0.615	2000
1732138020	0.635	0	0.00	0.635	0.635	0.635	0
1732051620	0.635	0.08	14.41	0.5749999	0.635	0.5749999	12212
1731965220	0.555	-0.01	-1.77	0.5699999	0.61	0.555	28022
1731705960	0.5649999	0.0099999	1.80	0.55	0.5749999	0.515	46900
1731619560	0.555	-0.17	-23.45	0.77	0.79	0.55	107565
1731533160	0.725	-0.035	-4.61	0.75	0.785	0.725	5595
1731446820	0.76	0.025	3.40	0.78	0.78	0.76	7900
1731360420	0.735	0	0.00	0.73	0.77	0.73	10500
1731101220	0.735	-0.015	-2.00	0.72	0.735	0.7	3500
1731014760	0.75	-0.055	-6.83	0.75	0.75	0.75	3000
1730928360	0.805	0.045	5.92	0.79	0.805	0.77	5250
1730841960	0.76	0	0.00	0.76	0.76	0.76	0
1730755560	0.76	0.005	0.66	0.75	0.76	0.725	19191
1730496360	0.755	0.07	10.22	0.685	0.755	0.67	7989
1730409960	0.685	0.05	7.87	0.665	0.685	0.665	6000
1730323560	0.635	-0.03	-4.51	0.645	0.655	0.635	4577
1730237160	0.665	-0.05	-6.99	0.7	0.72	0.66	19818
1730150760	0.715	0.01	1.42	0.715	0.715	0.715	1000
1729887960	0.705	0	0.00	0.705	0.705	0.705	0
1729801560	0.705	-0.055	-7.24	0.76	0.76	0.685	28300
1729715160	0.76	0.005	0.66	0.765	0.765	0.735	8515
1729628760	0.755	0	0.00	0.78	0.84	0.755	13300
1729542360	0.755	-0.05	-6.21	0.795	0.805	0.755	16326
1729283160	0.805	0.025	3.21	0.775	0.805	0.775	3300
1729196760	0.78	-0.045	-5.45	0.78	0.78	0.78	1500
1729110360	0.825	0	0.00	0.825	0.825	0.825	0
1729023960	0.825	0.0050001	0.61	0.825	0.84	0.81	21505
1728937620	0.8199999	0.0099999	1.23	0.825	0.875	0.78	13352
1728678360	0.81	0.01	1.25	0.81	0.81	0.81	2000
1728591960	0.8	-0.02	-2.44	0.8	0.8	0.8	2810
1728505560	0.8199999	-0.015	-1.80	0.795	0.8199999	0.79	2810
1728419160	0.835	0	0.00	0.835	0.835	0.835	0
1728332760	0.835	0	0.00	0.835	0.835	0.835	0
1728073560	0.835	-0.01	-1.18	0.835	0.835	0.835	880
1727987220	0.845	0.015	1.81	0.81	0.845	0.81	5958
1727900820	0.83	-0.04	-4.60	0.81	0.83	0.795	5001
1727814420	0.87	-0.04	-4.40	0.87	0.87	0.87	12
1727728020	0.91	-0.01	-1.09	0.91	0.91	0.91	500
1727468760	0.92	0.075	8.88	0.905	0.92	0.865	2653
1727382360	0.845	0.005	0.60	0.845	0.845	0.8149999	14046
1727295960	0.84	-0.015	-1.75	0.86	0.86	0.83	7950
1727209560	0.855	0.015	1.79	0.835	0.855	0.825	9501

Datos

Noticias

Herramientas

Mercados

Descubrir

Hot Features

Follow Feed

Flujo de Opciones

Monitor

Adaptimmune Therapeutics Plc (473A)

Discusiones en tiempo real e ideas comerciales: opere con confianza con nuestra poderosa plataforma.

Su Consulta Reciente

Empresa

Negocios

Popular

Obtener la aplicación

Tendencias Ahora

Listas Principales

Datos

Noticias

Herramientas

Mercados

Descubrir

Hot Features

Follow Feed

Flujo de Opciones

Monitor

Adaptimmune Therapeutics Plc (473A) Histórico

Adaptimmune Therapeutics Plc (473A)

Discusiones en tiempo real e ideas comerciales: opere con confianza con nuestra poderosa plataforma.

Su Consulta Reciente

Empresa

Negocios

Popular

Obtener la aplicación