Premium
Biosynex (ALBIO)
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 | -0.19 | -5.96546310832 | 3.185 | 3.22 | 2.66 | 15914 | 2.84895687 | DE |
| 4 | -1.68 | -35.935828877 | 4.675 | 4.68 | 2.66 | 13375 | 3.33380669 | DE |
| 12 | -0.805 | -21.1842105263 | 3.8 | 6.92 | 2.66 | 20735 | 5.18841247 | DE |
| 26 | -1.105 | -26.9512195122 | 4.1 | 6.92 | 2.66 | 12936 | 4.81189901 | DE |
| 52 | -5.375 | -64.2174432497 | 8.37 | 8.97 | 2.66 | 10161 | 5.34168682 | DE |
| 156 | -12.155 | -80.2310231023 | 15.15 | 28.78 | 2.66 | 29691 | 17.41169014 | DE |
| 260 | 0.215 | 7.73381294964 | 2.78 | 30.38 | 2.58 | 68977 | 16.13859693 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -0.11 | -3.24 | 3.38 | 3.39 | 3.29 | 26304 |
| 1729528200 | 3.4 | -0.1 | -2.86 | 3.49 | 3.49 | 3.35 | 20390 |
| 1729269000 | 3.5 | -0.81 | -18.79 | 3.99 | 3.99 | 3.275 | 77198 |
| 1729182600 | 4.3099999 | -0.14 | -3.15 | 4.2699999 | 4.345 | 4.2699999 | 1551 |
| 1729096200 | 4.45 | 0 | 0.00 | 4.45 | 4.45 | 4.45 | 0 |
| 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 | 0.02 | 0.33 | 4.565 | 4.605 | 4.55 | 1501 |
| 1728577800 | 4.59 | 0 | 0.00 | 4.59 | 4.59 | 4.59 | 0 |
| 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 |
| 1726849800 | 4.235 | 0.01 | 0.24 | 4.205 | 4.28 | 4.205 | 1941 |
| 1726763400 | 4.225 | -0.11 | -2.54 | 4.24 | 4.375 | 4.22 | 2714 |
| 1726677000 | 4.335 | 0.13 | 2.97 | 4.35 | 4.35 | 4.215 | 2215 |
| 1726590600 | 4.21 | -0.16 | -3.66 | 4.38 | 4.38 | 4.2 | 679 |
| 1726504200 | 4.37 | 0.1 | 2.34 | 4.1 | 4.385 | 4.1 | 3320 |
| 1726245000 | 4.2699999 | -0.21 | -4.69 | 4.465 | 4.465 | 4.2 | 7607 |
| 1726158600 | 4.48 | 0.08 | 1.82 | 4.32 | 4.48 | 4.2699999 | 4287 |
| 1726072200 | 4.4 | 0.05 | 1.15 | 4.35 | 4.48 | 4.35 | 3754 |
| 1725985800 | 4.35 | -0.06 | -1.25 | 4.355 | 4.51 | 4.35 | 7847 |
| 1725899400 | 4.405 | -0.05 | -1.01 | 4.35 | 4.5 | 4.35 | 2597 |
| 1725640200 | 4.45 | 0.1 | 2.30 | 4.35 | 4.695 | 4.35 | 5180 |
| 1725553800 | 4.35 | -0.15 | -3.33 | 4.49 | 4.495 | 4.205 | 6226 |
| 1725467400 | 4.5 | -0.31 | -6.44 | 4.8099999 | 4.88 | 4.48 | 9188 |
| 1725381000 | 4.8099999 | -0.25 | -4.94 | 4.91 | 5.08 | 4.8099999 | 3484 |
| 1725294600 | 5.0599999 | -0.12 | -2.32 | 5.11 | 5.18 | 4.95 | 4692 |
| 1725035400 | 5.18 | 0.28 | 5.71 | 4.8 | 5.18 | 4.8 | 22236 |
| 1724949000 | 4.9 | -0.01 | -0.20 | 4.8 | 4.92 | 4.7 | 2639 |
| 1724862600 | 4.91 | 0.06 | 1.24 | 4.78 | 4.9349999 | 4.7 | 11130 |
| 1724776200 | 4.85 | -0.25 | -4.90 | 5.07 | 5.13 | 4.71 | 28935 |
| 1724689800 | 5.1 | -0.54 | -9.57 | 5.67 | 5.69 | 5.1 | 37012 |
| 1724430600 | 5.64 | -0.39 | -6.47 | 5.83 | 6.2 | 5.57 | 21945 |
| 1724344200 | 6.03 | 0.12 | 2.03 | 5.92 | 6.24 | 5.78 | 22748 |
| 1724257800 | 5.91 | 0.34 | 6.10 | 5.5 | 5.93 | 5.38 | 55400 |
| 1724171400 | 5.57 | -1.14 | -16.99 | 6.45 | 6.58 | 5.36 | 122440 |
| 1724085000 | 6.71 | 1.08 | 19.18 | 5.98 | 6.92 | 5.84 | 267571 |
| 1723825800 | 5.63 | 1.34 | 31.08 | 4.45 | 5.75 | 4.43 | 195860 |
| 1723739400 | 4.295 | 0.34 | 8.46 | 3.98 | 4.49 | 3.98 | 61079 |
| 1723653000 | 3.96 | 0.14 | 3.66 | 3.82 | 3.97 | 3.8 | 2460 |
| 1723566600 | 3.82 | 0.02 | 0.53 | 3.8 | 3.82 | 3.75 | 1142 |
| 1723480200 | 3.8 | 0.06 | 1.60 | 3.8 | 3.8 | 3.78 | 2900 |
| 1723221000 | 3.74 | -0.08 | -2.09 | 3.675 | 3.795 | 3.675 | 985 |
| 1723134600 | 3.82 | 0.07 | 2.00 | 3.66 | 3.95 | 3.66 | 3102 |
| 1723048200 | 3.745 | 0.06 | 1.63 | 3.68 | 3.84 | 3.65 | 4827 |
| 1722961800 | 3.685 | -0.15 | -3.79 | 3.655 | 3.83 | 3.655 | 6039 |
| 1722875400 | 3.83 | -0.11 | -2.79 | 3.63 | 3.935 | 3.55 | 4638 |
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
