Premium
Pharmanutra SpA (PHN)
BIT
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 | -0.1 | -0.182149362477 | 54.9 | 56.2 | 54.1 | 3691 | 55.62854666 | DE |
| 4 | 2.2 | 4.1825095057 | 52.6 | 57.4 | 51.9 | 5893 | 54.71299043 | DE |
| 12 | -0.6 | -1.08303249097 | 55.4 | 61.2 | 51.9 | 5402 | 56.67898921 | DE |
| 26 | 4.3 | 8.51485148515 | 50.5 | 61.2 | 44.85 | 5465 | 52.26400122 | DE |
| 52 | 3 | 5.79150579151 | 51.8 | 63.5 | 44.85 | 5904 | 54.20872034 | DE |
| 156 | -19.4 | -26.1455525606 | 74.2 | 80 | 43.55 | 5760 | 59.2717042 | DE |
| 260 | 32.8 | 149.090909091 | 22 | 80 | 16.65 | 7123 | 51.00995586 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733158500 | 56 | 0.8 | 1.45 | 54.7 | 56.2 | 54.7 | 8443 |
| 1732899300 | 55.2 | -0.1 | -0.18 | 55.4 | 55.6 | 55.2 | 2173 |
| 1732812900 | 55.3 | -0.5 | -0.90 | 55.8 | 55.9 | 54.4 | 5024 |
| 1732726500 | 55.8 | 0.6 | 1.09 | 55 | 55.8 | 54.4 | 1086 |
| 1732640100 | 55.2 | 0.3 | 0.55 | 54.9 | 55.2 | 54.1 | 1728 |
| 1732553700 | 54.9 | 0.9 | 1.67 | 54.3 | 54.9 | 53.9 | 3146 |
| 1732294500 | 54 | 0.3 | 0.56 | 55.6 | 55.6 | 53.7 | 1524 |
| 1732208100 | 53.7 | -0.8 | -1.47 | 54.4 | 54.4 | 53.3 | 1873 |
| 1732121700 | 54.5 | 0.1 | 0.18 | 54.4 | 55.4 | 54.2 | 2388 |
| 1732035300 | 54.4 | -1.1 | -1.98 | 56 | 56 | 53.6 | 5857 |
| 1731948900 | 55.5 | -0.3 | -0.54 | 56 | 56.6 | 55.4 | 5231 |
| 1731689700 | 55.8 | -0.9 | -1.59 | 56.5 | 56.5 | 55.3 | 4626 |
| 1731603300 | 56.7 | -0.2 | -0.35 | 56.8 | 56.9 | 55.4 | 6268 |
| 1731516900 | 56.9 | 0.4 | 0.71 | 56.8 | 57.4 | 56.5 | 5904 |
| 1731430500 | 56.5 | 2.7 | 5.02 | 54 | 56.5 | 53.2 | 11677 |
| 1731344100 | 53.8 | -0.1 | -0.19 | 53 | 55.7 | 53 | 12635 |
| 1731084900 | 53.9 | 0 | 0.00 | 53.3 | 54 | 53.1 | 4515 |
| 1730998500 | 53.9 | 1.7 | 3.26 | 52.2 | 53.9 | 52.1 | 6990 |
| 1730912100 | 52.2 | -1.2 | -2.25 | 52.4 | 53.5 | 51.9 | 9585 |
| 1730825700 | 53.4 | -0.2 | -0.37 | 52.6 | 53.5 | 52.3 | 17183 |
| 1730739300 | 53.6 | -0.6 | -1.11 | 54 | 54.5 | 53 | 5947 |
| 1730480100 | 54.2 | -0.6 | -1.09 | 54.7 | 54.7 | 53.9 | 1038 |
| 1730393700 | 54.8 | -0.9 | -1.62 | 55.7 | 56.6 | 54.6 | 2113 |
| 1730307300 | 55.7 | -1.3 | -2.28 | 56.8 | 56.9 | 55.6 | 2839 |
| 1730220900 | 57 | -0.3 | -0.52 | 57.7 | 58.2 | 57 | 2669 |
| 1730134500 | 57.3 | 0.8 | 1.42 | 55.5 | 57.5 | 55.5 | 1538 |
| 1729871700 | 56.5 | 0.8 | 1.44 | 55.2 | 56.6 | 54.6 | 2298 |
| 1729785300 | 55.7 | 0.1 | 0.18 | 55.4 | 56.1 | 54.5 | 1761 |
| 1729698900 | 55.6 | -1.5 | -2.63 | 57 | 57.3 | 55.6 | 2739 |
| 1729612500 | 57.1 | -0.4 | -0.70 | 56.9 | 57.4 | 56.4 | 2417 |
| 1729526100 | 57.5 | -1 | -1.71 | 58.7 | 58.7 | 57.2 | 3598 |
| 1729266900 | 58.5 | 0.2 | 0.34 | 58.1 | 58.5 | 57.3 | 4744 |
| 1729180500 | 58.3 | 1.1 | 1.92 | 57.4 | 58.8 | 57.2 | 6678 |
| 1729094100 | 57.2 | 0.1 | 0.18 | 57.1 | 57.2 | 56.4 | 3840 |
| 1729007700 | 57.1 | -0.4 | -0.70 | 57.5 | 57.5 | 56.7 | 1372 |
| 1728921300 | 57.5 | 0.4 | 0.70 | 57.4 | 57.5 | 56.3 | 3819 |
| 1728662100 | 57.1 | 0.2 | 0.35 | 56.8 | 57.3 | 56.5 | 1482 |
| 1728575700 | 56.9 | 1.6 | 2.89 | 55.8 | 57.1 | 55.3 | 3977 |
| 1728489300 | 55.3 | 0.4 | 0.73 | 54.3 | 55.7 | 54.2 | 11120 |
| 1728402900 | 54.9 | 0.1 | 0.18 | 54.2 | 55.1 | 54 | 3329 |
| 1728316500 | 54.8 | -0.2 | -0.36 | 57.8 | 57.8 | 54.2 | 2011 |
| 1728057300 | 55 | -0.1 | -0.18 | 55.7 | 55.7 | 54.1 | 5249 |
| 1727970900 | 55.1 | -1.2 | -2.13 | 56.5 | 56.7 | 55.1 | 3803 |
| 1727884500 | 56.3 | -0.6 | -1.05 | 56.9 | 56.9 | 55.8 | 2015 |
| 1727798100 | 56.9 | -1.6 | -2.74 | 58.2 | 58.2 | 56.3 | 4201 |
| 1727711700 | 58.5 | 0.1 | 0.17 | 59.3 | 59.3 | 58.1 | 6101 |
| 1727452500 | 58.4 | -0.5 | -0.85 | 58.5 | 58.8 | 58.2 | 3049 |
| 1727366100 | 58.9 | 0.4 | 0.68 | 58.4 | 59.3 | 58.1 | 8057 |
| 1727279700 | 58.5 | 0.4 | 0.69 | 57.8 | 58.5 | 57.7 | 2245 |
| 1727193300 | 58.1 | 0.3 | 0.52 | 56.1 | 58.2 | 56.1 | 2077 |
| 1727106900 | 57.8 | 0.5 | 0.87 | 58 | 58.3 | 57.1 | 1941 |
| 1726847700 | 57.3 | -1.5 | -2.55 | 58.2 | 58.6 | 57.3 | 5838 |
| 1726761300 | 58.8 | 0.2 | 0.34 | 58.2 | 59.2 | 58.2 | 4448 |
| 1726674900 | 58.6 | -0.5 | -0.85 | 59.9 | 59.9 | 58.3 | 4656 |
| 1726588500 | 59.1 | 0.5 | 0.85 | 58.3 | 59.9 | 58.3 | 8931 |
| 1726502100 | 58.6 | -1.4 | -2.33 | 59.5 | 59.9 | 58.5 | 6116 |
| 1726242900 | 60 | 0.3 | 0.50 | 59.9 | 60.3 | 59.4 | 5093 |
| 1726156500 | 59.7 | -0.2 | -0.33 | 60.2 | 60.6 | 59.3 | 5561 |
| 1726070100 | 59.9 | 1 | 1.70 | 59.6 | 61.2 | 58.8 | 15660 |
| 1725983700 | 58.9 | 4.8 | 8.87 | 55.4 | 59.4 | 54.7 | 39917 |
| 1725897300 | 54.1 | -0.7 | -1.28 | 54.8 | 55.6 | 53.5 | 4938 |
| 1725638100 | 54.8 | 1.1 | 2.05 | 53.9 | 55 | 53.5 | 14360 |
| 1725551700 | 53.7 | 1.4 | 2.68 | 52.5 | 53.7 | 52.3 | 5563 |
| 1725465300 | 52.3 | -0.5 | -0.95 | 52.3 | 52.6 | 51.4 | 2648 |
| 1725378900 | 52.8 | -1.6 | -2.94 | 54.8 | 54.8 | 52.8 | 8279 |
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
