Premium
Biosenic (BIOS)
EU
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0008 | -13.3333333333 | 0.006 | 0.006 | 0.005 | 6623691 | 0.00532517 | DE |
| 4 | -0.0011 | -17.4603174603 | 0.0063 | 0.0064 | 0.005 | 4925192 | 0.00564005 | DE |
| 12 | -0.0041 | -44.0860215054 | 0.0093 | 0.0155 | 0.005 | 5801755 | 0.00759733 | DE |
| 26 | -0.0058 | -52.7272727273 | 0.011 | 0.016 | 0.0038 | 4114853 | 0.00783071 | DE |
| 52 | -0.0428 | -89.1666666667 | 0.048 | 0.048 | 0.0038 | 2901051 | 0.01233071 | DE |
| 156 | -0.3098 | -98.3492063492 | 0.315 | 0.35 | 0.0038 | 1578749 | 0.02749153 | DE |
| 260 | -0.3098 | -98.3492063492 | 0.315 | 0.35 | 0.0038 | 1578749 | 0.02749153 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737135000 | 0.0053 | 0.0002 | 3.92 | 0.005 | 0.0056 | 0.005 | 2433451 |
| 1737048600 | 0.0051 | -0.0002 | -3.77 | 0.0053 | 0.0055 | 0.0051 | 8210058 |
| 1736962200 | 0.0053 | 0 | 0.00 | 0.0054 | 0.0056 | 0.0052 | 3221708 |
| 1736875800 | 0.0053 | -0.0003 | -5.36 | 0.0056 | 0.0057999 | 0.0052 | 11001160 |
| 1736789400 | 0.0056 | -0.0002 | -3.45 | 0.006 | 0.006 | 0.0055 | 8252080 |
| 1736530200 | 0.0057999 | -0.0003 | -4.92 | 0.006 | 0.006 | 0.0057 | 624990 |
| 1736443800 | 0.0061 | 0.0002 | 3.39 | 0.0059 | 0.0061 | 0.0057 | 1057666 |
| 1736357400 | 0.0059 | 0.0001001 | 1.73 | 0.0059 | 0.006 | 0.0056 | 2450823 |
| 1736271000 | 0.0057999 | 0 | 0.00 | 0.0057999 | 0.0061 | 0.0057 | 3862089 |
| 1736184600 | 0.0057999 | -0.0002 | -3.33 | 0.0061 | 0.0061 | 0.0057 | 3354233 |
| 1735925400 | 0.006 | 0.0003 | 5.26 | 0.0055 | 0.0061 | 0.0054 | 5787323 |
| 1735839000 | 0.0057 | -0.0001 | -1.72 | 0.0057999 | 0.0057999 | 0.0054 | 1786810 |
| 1735666200 | 0.0057999 | 0.0001999 | 3.57 | 0.0055 | 0.0057999 | 0.0054 | 1972805 |
| 1735579800 | 0.0056 | -0.0002 | -3.45 | 0.0059 | 0.006 | 0.0054 | 8697445 |
| 1735320600 | 0.0057999 | 0.0001 | 1.75 | 0.0059 | 0.0061 | 0.0057 | 7398823 |
| 1735061400 | 0.0057 | -0.0004 | -6.56 | 0.0062 | 0.0062 | 0.0057 | 3884448 |
| 1734975000 | 0.0061 | -0.0002 | -3.17 | 0.0063 | 0.0064 | 0.0057 | 9732356 |
| 1734715800 | 0.0063 | 0.0002 | 3.28 | 0.0061 | 0.0066 | 0.0057 | 8834372 |
| 1734629400 | 0.0061 | -0.0005 | -7.58 | 0.0065 | 0.0065 | 0.0057999 | 10084541 |
| 1734543000 | 0.0066 | -0.0004 | -5.71 | 0.0071 | 0.0076 | 0.0061 | 12416321 |
| 1734456600 | 0.007 | -0.0002 | -2.78 | 0.0082 | 0.0095999 | 0.0062 | 32948854 |
| 1734370200 | 0.0072 | -0.0071 | -49.65 | 0.014 | 0.0155 | 0.0065 | 37678155 |
| 1734111000 | 0.0143 | 0 | 0.00 | 0.0143 | 0.0143 | 0.0143 | 0 |
| 1734024600 | 0.0143 | 0.0016 | 12.60 | 0.0126 | 0.0154 | 0.0119 | 9477144 |
| 1733938200 | 0.0127 | 0.0068 | 115.25 | 0.0076 | 0.0135 | 0.0076 | 47778082 |
| 1733851800 | 0.0059 | 0 | 0.00 | 0.0059 | 0.0059 | 0.0059 | 0 |
| 1733765400 | 0.0059 | 0.0003 | 5.36 | 0.0059 | 0.006 | 0.0055 | 1813391 |
| 1733506200 | 0.0056 | -0.0001 | -1.75 | 0.0057 | 0.006 | 0.0055 | 1301828 |
| 1733419800 | 0.0057 | 0.0001 | 1.79 | 0.0057999 | 0.0059 | 0.0056 | 616306 |
| 1733333400 | 0.0056 | 0 | 0.00 | 0.0056 | 0.006 | 0.0054 | 2580303 |
| 1733247000 | 0.0056 | 0.0001 | 1.82 | 0.0057 | 0.0057 | 0.0053 | 1170857 |
| 1733160600 | 0.0055 | -0.0001 | -1.79 | 0.0055 | 0.0055 | 0.0052 | 1918122 |
| 1732901400 | 0.0056 | -0.0003 | -5.08 | 0.0056 | 0.0057999 | 0.0054 | 1762913 |
| 1732815000 | 0.0059 | -0.0001 | -1.67 | 0.0057 | 0.006 | 0.0056 | 1439205 |
| 1732728600 | 0.006 | 0 | 0.00 | 0.006 | 0.006 | 0.006 | 0 |
| 1732642200 | 0.006 | -0.0003 | -4.76 | 0.0063 | 0.0068 | 0.0057 | 4583250 |
| 1732555800 | 0.0063 | 0 | 0.00 | 0.0065 | 0.0065 | 0.0061 | 87892 |
| 1732296600 | 0.0063 | 0.0002 | 3.28 | 0.006 | 0.0063 | 0.0057999 | 856039 |
| 1732210200 | 0.0061 | -0.0001 | -1.61 | 0.0064 | 0.0064 | 0.006 | 54800 |
| 1732123800 | 0.0062 | 0.0002 | 3.33 | 0.0061 | 0.0066 | 0.006 | 1454121 |
| 1732037400 | 0.006 | 0.0007 | 13.21 | 0.0054 | 0.007 | 0.0054 | 5401094 |
| 1731951000 | 0.0053 | 0.0001 | 1.92 | 0.0057999 | 0.0057999 | 0.0051 | 2929957 |
| 1731691800 | 0.0052 | -0.0008 | -13.33 | 0.006 | 0.0061 | 0.0051 | 6581989 |
| 1731605400 | 0.006 | -0.0008 | -11.76 | 0.0065 | 0.007 | 0.006 | 5067083 |
| 1731519000 | 0.0068 | 0.0003 | 4.62 | 0.0065 | 0.0073 | 0.0063 | 1753143 |
| 1731432600 | 0.0065 | -0.0012 | -15.58 | 0.0077 | 0.0077 | 0.0064 | 5856270 |
| 1731346200 | 0.0077 | -0.0003 | -3.75 | 0.0086 | 0.0086 | 0.0073 | 2135958 |
| 1731087000 | 0.008 | -0.0004 | -4.76 | 0.0084 | 0.0086 | 0.0077 | 432679 |
| 1731000600 | 0.0084 | 0 | 0.00 | 0.0085 | 0.0086 | 0.0075 | 1496340 |
| 1730914200 | 0.0084 | -0.0003 | -3.45 | 0.0082 | 0.0087 | 0.0082 | 690642 |
| 1730827800 | 0.0087 | 0 | 0.00 | 0.0088 | 0.0088 | 0.0077 | 282221 |
| 1730741400 | 0.0087 | 0.0009 | 11.54 | 0.0084 | 0.009 | 0.008 | 2301750 |
| 1730482200 | 0.0078 | 0.0012 | 18.18 | 0.0083 | 0.009 | 0.0077 | 3696749 |
| 1730395800 | 0.0066 | -0.0007 | -9.59 | 0.0069 | 0.0078 | 0.0065 | 2208247 |
| 1730309400 | 0.0073 | -0.0013 | -15.12 | 0.0085 | 0.0087 | 0.0071 | 3201733 |
| 1730223000 | 0.0086 | -0.0006 | -6.52 | 0.0086 | 0.0089 | 0.0085 | 1225965 |
| 1730136600 | 0.0092 | 0 | 0.00 | 0.0092999 | 0.0092999 | 0.0086 | 517414 |
| 1729873800 | 0.0092 | 0.0007 | 8.24 | 0.0088 | 0.0092999 | 0.0081 | 3643546 |
| 1729787400 | 0.0085 | -0.0023 | -21.30 | 0.0109 | 0.0109 | 0.0076 | 4874427 |
| 1729701000 | 0.0108 | -0.0022 | -16.92 | 0.0148 | 0.0148 | 0.01 | 12077867 |
| 1729614600 | 0.013 | 0.0063 | 94.03 | 0.0125 | 0.016 | 0.0109 | 16581820 |
| 1729528200 | 0.0067 | 0 | 0.00 | 0.0067 | 0.0067 | 0.0067 | 0 |
| 1729269000 | 0.0067 | 0.0012 | 21.82 | 0.0062 | 0.0076 | 0.0056 | 10061112 |
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
