Premium
Biosynex (ALBIO)
EU
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 | -0.25 | -15.4320987654 | 1.62 | 1.678 | 1.28 | 15910 | 1.41219538 | DE |
| 4 | -1.355 | -49.7247706422 | 2.725 | 2.825 | 1.28 | 16029 | 1.70384598 | DE |
| 12 | -2.83 | -67.380952381 | 4.2 | 4.68 | 1.28 | 10925 | 2.56193636 | DE |
| 26 | -1.875 | -57.781201849 | 3.245 | 6.92 | 1.28 | 14339 | 4.34466479 | DE |
| 52 | -6.69 | -83.0024813896 | 8.06 | 8.97 | 1.28 | 11124 | 4.6640836 | DE |
| 156 | -22.13 | -94.170212766 | 23.5 | 28.78 | 1.28 | 24277 | 16.49540166 | DE |
| 260 | -1.33 | -49.2592592593 | 2.7 | 30.38 | 1.28 | 70431 | 16.05893113 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734715800 | 1.296 | -0.05 | -4.00 | 1.3 | 1.35 | 1.29 | 4697 |
| 1734629400 | 1.35 | -0 | -0.30 | 1.3 | 1.35 | 1.282 | 20949 |
| 1734543000 | 1.354 | -0.2 | -12.65 | 1.5 | 1.5 | 1.28 | 33291 |
| 1734456600 | 1.55 | -0.13 | -7.63 | 1.66 | 1.66 | 1.52 | 13222 |
| 1734370200 | 1.678 | 0.06 | 3.58 | 1.62 | 1.678 | 1.58 | 7389 |
| 1734111000 | 1.62 | -0.11 | -6.36 | 1.73 | 1.73 | 1.62 | 9356 |
| 1734024600 | 1.73 | -0.03 | -1.59 | 1.78 | 1.8 | 1.66 | 13960 |
| 1733938200 | 1.758 | 0.06 | 3.41 | 1.69 | 1.8 | 1.68 | 25575 |
| 1733851800 | 1.7 | 0 | 0.00 | 1.7 | 1.7 | 1.7 | 0 |
| 1733765400 | 1.7 | 0.11 | 6.65 | 1.748 | 1.748 | 1.648 | 24520 |
| 1733506200 | 1.594 | -0.07 | -3.98 | 1.6299999 | 1.656 | 1.516 | 20703 |
| 1733419800 | 1.66 | -0.05 | -2.92 | 1.7 | 1.776 | 1.6259999 | 21819 |
| 1733333400 | 1.71 | -0.39 | -18.38 | 2 | 2 | 1.7 | 50245 |
| 1733247000 | 2.095 | -0.47 | -18.32 | 2.5 | 2.52 | 2.065 | 26897 |
| 1733160600 | 2.565 | -0.06 | -2.10 | 2.62 | 2.62 | 2.5299999 | 3934 |
| 1732901400 | 2.62 | 0.02 | 0.77 | 2.55 | 2.69 | 2.55 | 2740 |
| 1732815000 | 2.6 | -0.16 | -5.80 | 2.62 | 2.645 | 2.52 | 6022 |
| 1732728600 | 2.7599999 | 0 | 0.00 | 2.7599999 | 2.7599999 | 2.7599999 | 0 |
| 1732642200 | 2.7599999 | -0.02 | -0.72 | 2.7799999 | 2.7799999 | 2.73 | 814 |
| 1732555800 | 2.7799999 | 0.01 | 0.36 | 2.725 | 2.825 | 2.725 | 2393 |
| 1732296600 | 2.77 | -0.11 | -3.82 | 2.74 | 2.87 | 2.74 | 547 |
| 1732210200 | 2.88 | 0.06 | 2.13 | 2.725 | 2.88 | 2.725 | 1586 |
| 1732123800 | 2.82 | -0.05 | -1.57 | 2.86 | 2.86 | 2.7 | 6583 |
| 1732037400 | 2.865 | 0.02 | 0.70 | 2.855 | 2.915 | 2.855 | 1402 |
| 1731951000 | 2.845 | 0.12 | 4.21 | 2.74 | 2.92 | 2.74 | 11873 |
| 1731691800 | 2.73 | 0.02 | 0.74 | 2.71 | 2.77 | 2.71 | 5795 |
| 1731605400 | 2.71 | -0.11 | -3.90 | 2.71 | 2.775 | 2.71 | 5953 |
| 1731519000 | 2.82 | -0.06 | -2.08 | 2.7799999 | 2.9 | 2.7599999 | 1328 |
| 1731432600 | 2.88 | -0.05 | -1.54 | 2.92 | 2.92 | 2.755 | 1668 |
| 1731346200 | 2.925 | 0.17 | 5.98 | 2.715 | 2.925 | 2.6549999 | 5667 |
| 1731087000 | 2.7599999 | -0.16 | -5.48 | 2.92 | 2.92 | 2.705 | 6965 |
| 1731000600 | 2.92 | 0.02 | 0.86 | 2.845 | 2.945 | 2.81 | 10138 |
| 1730914200 | 2.895 | -0.01 | -0.17 | 2.84 | 2.995 | 2.84 | 13005 |
| 1730827800 | 2.9 | -0.1 | -3.17 | 2.99 | 2.99 | 2.9 | 891 |
| 1730741400 | 2.995 | 0.2 | 6.96 | 2.8 | 2.995 | 2.8 | 12726 |
| 1730482200 | 2.8 | 0.05 | 1.82 | 2.84 | 2.84 | 2.75 | 2110 |
| 1730395800 | 2.75 | 0.04 | 1.48 | 2.75 | 2.9 | 2.66 | 11111 |
| 1730309400 | 2.71 | -0.33 | -10.86 | 3 | 3 | 2.7 | 36756 |
| 1730223000 | 3.04 | -0.15 | -4.70 | 3.17 | 3.17 | 3 | 25210 |
| 1730136600 | 3.19 | -0.04 | -1.09 | 3.185 | 3.22 | 3.175 | 4381 |
| 1729873800 | 3.225 | -0.13 | -3.73 | 3.245 | 3.345 | 3.12 | 4726 |
| 1729787400 | 3.35 | 0.06 | 1.82 | 3.2799999 | 3.35 | 3.2599999 | 8083 |
| 1729701000 | 3.29 | 0 | 0.00 | 3.29 | 3.3 | 3.29 | 3058 |
| 1729614600 | 3.29 | -0.21 | -6.00 | 3.38 | 3.39 | 3.29 | 26304 |
| 1729528200 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 0 |
| 1729269000 | 3.5 | -0.81 | -18.79 | 3.99 | 3.99 | 3.275 | 77198 |
| 1729182600 | 4.3099999 | 0 | 0.00 | 4.2699999 | 4.345 | 4.2699999 | 1551 |
| 1729096200 | 4.3099999 | -0.14 | -3.15 | 4.32 | 4.44 | 4.25 | 4645 |
| 1729009800 | 4.45 | -0.05 | -1.11 | 4.57 | 4.57 | 4.3099999 | 2783 |
| 1728923400 | 4.5 | -0.11 | -2.28 | 4.68 | 4.68 | 4.33 | 5445 |
| 1728664200 | 4.605 | 0.04 | 0.77 | 4.565 | 4.605 | 4.55 | 1501 |
| 1728577800 | 4.57 | -0.02 | -0.44 | 4.6 | 4.605 | 4.57 | 1605 |
| 1728491400 | 4.59 | -0.07 | -1.40 | 4.565 | 4.635 | 4.565 | 1854 |
| 1728405000 | 4.655 | 0.03 | 0.54 | 4.62 | 4.68 | 4.565 | 4476 |
| 1728318600 | 4.63 | -0.01 | -0.22 | 4.675 | 4.675 | 4.6 | 3817 |
| 1728059400 | 4.64 | -0.01 | -0.11 | 4.65 | 4.65 | 4.585 | 3162 |
| 1727973000 | 4.6449999 | 0.25 | 5.81 | 4.45 | 4.68 | 4.265 | 8664 |
| 1727886600 | 4.39 | 0.15 | 3.54 | 4.23 | 4.43 | 4.23 | 5468 |
| 1727800200 | 4.24 | 0.09 | 2.05 | 4.165 | 4.24 | 4.165 | 2177 |
| 1727713800 | 4.155 | 0 | 0.12 | 4.2 | 4.205 | 4.15 | 2000 |
| 1727454600 | 4.15 | -0.04 | -0.95 | 4.17 | 4.26 | 4.11 | 7851 |
| 1727368200 | 4.19 | -0.06 | -1.30 | 4.24 | 4.255 | 4.19 | 5266 |
| 1727281800 | 4.245 | -0.01 | -0.12 | 4.215 | 4.245 | 4.205 | 1025 |
| 1727195400 | 4.25 | -0.04 | -0.93 | 4.3 | 4.3 | 4.205 | 2618 |
| 1727109000 | 4.29 | 0.05 | 1.30 | 4.295 | 4.3 | 4.2 | 2428 |
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
