Premium
Biome Technologies Plc (BIOM.GB)
AQSE
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 1.25 | 1.25 | 1.005 | 2448 | 1.25 | DE |
| 4 | -2.75 | -68.75 | 4 | 4.175 | 1.005 | 22526 | 1.6769413 | DE |
| 12 | -3.75 | -75 | 5 | 5.5 | 1.005 | 11022 | 2.34389565 | DE |
| 26 | -10.75 | -89.5833333333 | 12 | 12 | 1.005 | 9492 | 4.87142513 | DE |
| 52 | -108.75 | -98.8636363636 | 110 | 114.4 | 1.005 | 6115 | 9.79119746 | DE |
| 156 | -223.75 | -99.4444444444 | 225 | 244 | 1.005 | 2821 | 33.8753913 | DE |
| 260 | -198.75 | -99.375 | 200 | 503 | 1.005 | 2701 | 114.07235307 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741364940 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.0049999 | 5466 |
| 1741278540 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.0049999 | 1280 |
| 1741189020 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.0049999 | 314 |
| 1741083780 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.25 | 0 |
| 1741016520 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.0049999 | 644 |
| 1740760080 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.215 | 10000 |
| 1740673980 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.25 | 0 |
| 1740584040 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.25 | 0 |
| 1740498240 | 1.25 | -0.25 | -16.67 | 1.25 | 1.645 | 1.25 | 60486 |
| 1740414420 | 1.5 | 0 | 0.00 | 1.5 | 1.5 | 1.5 | 0 |
| 1740152280 | 1.5 | -2.5 | -62.50 | 1.5 | 1.9 | 1.2111 | 338629 |
| 1740068940 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
| 1739982540 | 4 | 0 | 0.00 | 4 | 4 | 3.255 | 354 |
| 1739895960 | 4 | 0 | 0.00 | 4 | 4 | 3.255 | 1239 |
| 1739806500 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
| 1739547420 | 4 | 0 | 0.00 | 4 | 4.175 | 4 | 10000 |
| 1739460900 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
| 1739378040 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
| 1739291220 | 4 | 0 | 0.00 | 4 | 4 | 4 | 1250 |
| 1739202480 | 4 | 0 | 0.00 | 4 | 4 | 3.8 | 26315 |
| 1738937700 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
| 1738855980 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
| 1738772880 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
| 1738686480 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
| 1738596900 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
| 1738337520 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
| 1738254840 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
| 1738165140 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
| 1738078980 | 4 | 0 | 0.00 | 4 | 4 | 3.945 | 12433 |
| 1737975300 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
| 1737735960 | 4 | 0 | 0.00 | 4 | 4 | 3.97 | 68000 |
| 1737649680 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
| 1737563340 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
| 1737476940 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
| 1737390480 | 4 | 0 | 0.00 | 4 | 4 | 3.375 | 2100 |
| 1737131340 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
| 1737044940 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
| 1736955300 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
| 1736869080 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
| 1736782500 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
| 1736524020 | 4 | 0 | 0.00 | 4 | 4.075 | 4 | 1226 |
| 1736439600 | 4 | -0.75 | -15.79 | 4.75 | 4.75 | 4 | 0 |
| 1736353620 | 4.75 | 0 | 0.00 | 4.75 | 4.75 | 3.675 | 128 |
| 1736264400 | 4.75 | 0 | 0.00 | 4.75 | 4.75 | 4.75 | 0 |
| 1736180880 | 4.75 | 0 | 0.00 | 4.75 | 4.75 | 4.75 | 0 |
| 1735918500 | 4.75 | 0 | 0.00 | 4.75 | 4.75 | 4.75 | 0 |
| 1735832160 | 4.75 | -0.25 | -5.00 | 4.75 | 4.75 | 4.75 | 0 |
| 1735662660 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1735576260 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1735313700 | 5 | 0 | 0.00 | 5 | 5 | 4.3 | 21814 |
| 1735057680 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1734971280 | 5 | 0 | 0.00 | 5 | 5 | 4.01 | 3000 |
| 1734712200 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1734622440 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1734536340 | 5 | 0 | 0.00 | 5 | 5 | 4.99 | 14296 |
| 1734449880 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1734366420 | 5 | 0 | 0.00 | 5 | 5 | 4.57 | 21674 |
| 1734104460 | 5 | 0 | 0.00 | 5 | 5.5 | 4 | 0 |
| 1734020880 | 5 | 0 | 0.00 | 5 | 5 | 4.01 | 1018 |
| 1733931060 | 5 | 0 | 0.00 | 5 | 5 | 4.8 | 1040 |
| 1733848080 | 5 | 0 | 0.00 | 5 | 5 | 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
