Premium
GeNeuro SA (GNRO)
EU
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0032 | -4.57142857143 | 0.07 | 0.0782 | 0.063 | 6568 | 0.06757052 | DE |
| 4 | 0.0058 | 9.50819672131 | 0.061 | 0.0876 | 0.0604 | 20657 | 0.07257049 | DE |
| 12 | -1.8832 | -96.5743589744 | 1.95 | 1.99 | 0.0558 | 121705 | 0.18003574 | DE |
| 26 | -1.0982 | -94.2660944206 | 1.165 | 2.35 | 0.0558 | 58807 | 0.33496817 | DE |
| 52 | -1.6132 | -96.0238095238 | 1.68 | 2.35 | 0.0558 | 33646 | 0.46651893 | DE |
| 156 | -4.0132 | -98.362745098 | 4.08 | 4.24 | 0.0558 | 14267 | 0.98733134 | DE |
| 260 | -3.5032 | -98.1288515406 | 3.57 | 6.28 | 0.0558 | 11103 | 1.6456341 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1725640200 | 0.0668 | 0.0038 | 6.03 | 0.078 | 0.078 | 0.0668 | 16309 |
| 1725553800 | 0.063 | -0.015 | -19.23 | 0.0702 | 0.078 | 0.063 | 13766 |
| 1725467400 | 0.078 | -0.0002 | -0.26 | 0.078 | 0.078 | 0.078 | 1000 |
| 1725381000 | 0.0782 | 0 | 0.00 | 0.0782 | 0.0782 | 0.0782 | 0 |
| 1725294600 | 0.0782 | 0 | 0.00 | 0.0782 | 0.0782 | 0.0782 | 0 |
| 1725035400 | 0.0782 | 0.0082 | 11.71 | 0.07 | 0.0782 | 0.07 | 4938 |
| 1724949000 | 0.07 | -0.0088 | -11.17 | 0.07 | 0.0704 | 0.07 | 6370 |
| 1724862600 | 0.0788 | -0.0008 | -1.01 | 0.0794 | 0.0794 | 0.07 | 4350 |
| 1724776200 | 0.0796 | -0.0002 | -0.25 | 0.0798 | 0.0798 | 0.0794 | 5471 |
| 1724689800 | 0.0798 | 0 | 0.00 | 0.0798 | 0.0798 | 0.0798 | 0 |
| 1724430600 | 0.0798 | 0 | 0.00 | 0.0796 | 0.0798 | 0.0796 | 10860 |
| 1724344200 | 0.0798 | -0.0002 | -0.25 | 0.0876 | 0.0876 | 0.07 | 43996 |
| 1724257800 | 0.08 | 0.0064 | 8.70 | 0.0734 | 0.08 | 0.0654 | 92061 |
| 1724171400 | 0.0736 | 0.0102 | 16.09 | 0.0626 | 0.0736 | 0.0626 | 3300 |
| 1724085000 | 0.0634 | -0.0062 | -8.91 | 0.062 | 0.07 | 0.062 | 19422 |
| 1723825800 | 0.0696 | -0.0004 | -0.57 | 0.0696 | 0.0696 | 0.0696 | 100 |
| 1723739400 | 0.07 | 0 | 0.00 | 0.0777999 | 0.0777999 | 0.07 | 10100 |
| 1723653000 | 0.07 | 0.0088 | 14.38 | 0.0788 | 0.0788 | 0.0636 | 21400 |
| 1723566600 | 0.0612 | -0.0088 | -12.57 | 0.07 | 0.0718 | 0.0604 | 60820 |
| 1723480200 | 0.07 | 0.005 | 7.69 | 0.061 | 0.07 | 0.061 | 32555 |
| 1723221000 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 0 |
| 1723134600 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 0 |
| 1723048200 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 0 |
| 1722961800 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 0 |
| 1722875400 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 0 |
| 1722616200 | 0.065 | -0.0112 | -14.70 | 0.0756 | 0.0758 | 0.065 | 8260 |
| 1722529800 | 0.0762 | 0.0062 | 8.86 | 0.0762 | 0.0762 | 0.0762 | 6000 |
| 1722443400 | 0.07 | 0 | 0.00 | 0.0798 | 0.0798 | 0.07 | 45888 |
| 1722357000 | 0.07 | -0.0028 | -3.85 | 0.07 | 0.07 | 0.0632 | 89027 |
| 1722270600 | 0.0728 | 0.0122 | 20.13 | 0.06 | 0.0767999 | 0.06 | 52297 |
| 1722011400 | 0.0606 | -0.009 | -12.93 | 0.06 | 0.0694 | 0.06 | 11450 |
| 1721925000 | 0.0696 | 0 | 0.00 | 0.0696 | 0.0696 | 0.0696 | 13200 |
| 1721838600 | 0.0696 | 0 | 0.00 | 0.0696 | 0.07 | 0.0558 | 72750 |
| 1721752200 | 0.0696 | -0.0174 | -20.00 | 0.081 | 0.09 | 0.068 | 172691 |
| 1721665800 | 0.0869999 | -0.0078 | -8.23 | 0.09 | 0.0902 | 0.081 | 44874 |
| 1721406600 | 0.0948 | 0.005 | 5.57 | 0.0856 | 0.095 | 0.0856 | 33700 |
| 1721320200 | 0.0898 | 0.0006 | 0.67 | 0.0902 | 0.0902 | 0.0856 | 56522 |
| 1721233800 | 0.0892 | 0.004 | 4.69 | 0.0914 | 0.0988 | 0.0856 | 36809 |
| 1721147400 | 0.0852 | 0.004 | 4.93 | 0.081 | 0.1185 | 0.081 | 372257 |
| 1721061000 | 0.0812 | -0.0383 | -32.05 | 0.118 | 0.118 | 0.07 | 340908 |
| 1720801800 | 0.1195 | -0.0005 | -0.42 | 0.12 | 0.1205 | 0.1095 | 190163 |
| 1720715400 | 0.12 | -0.0055 | -4.38 | 0.132 | 0.132 | 0.1085 | 372846 |
| 1720629000 | 0.1255 | -0.0125 | -9.06 | 0.15 | 0.15 | 0.125 | 179208 |
| 1720542600 | 0.138 | -0.0025 | -1.78 | 0.1495 | 0.15 | 0.131 | 350365 |
| 1720456200 | 0.1405 | -0.0295 | -17.35 | 0.1555 | 0.164 | 0.138 | 177415 |
| 1720197000 | 0.17 | -0.01 | -5.56 | 0.1765 | 0.1935 | 0.165 | 183894 |
| 1720110600 | 0.18 | 0 | 0.00 | 0.1895 | 0.21 | 0.179 | 470817 |
| 1720024200 | 0.18 | -0.002 | -1.10 | 0.19 | 0.1975 | 0.18 | 72152 |
| 1719937800 | 0.182 | -0.048 | -20.87 | 0.23 | 0.24 | 0.182 | 386482 |
| 1719851400 | 0.23 | 0.015 | 6.98 | 0.22 | 0.2819999 | 0.215 | 615652 |
| 1719592200 | 0.215 | -1.54 | -87.75 | 0.152 | 0.45 | 0.152 | 1052864 |
| 1719505800 | 1.755 | -0.03 | -1.68 | 1.8 | 1.82 | 1.755 | 3603 |
| 1719419400 | 1.785 | -0.14 | -7.03 | 1.88 | 1.88 | 1.76 | 10873 |
| 1719333000 | 1.92 | 0.06 | 3.23 | 1.84 | 1.99 | 1.82 | 15663 |
| 1719246600 | 1.86 | 0.17 | 10.06 | 1.695 | 1.885 | 1.6299999 | 9756 |
| 1718987400 | 1.69 | 0.05 | 3.05 | 1.6 | 1.69 | 1.575 | 22360 |
| 1718901000 | 1.6399999 | -0.06 | -3.53 | 1.66 | 1.66 | 1.56 | 14218 |
| 1718814600 | 1.7 | -0.01 | -0.58 | 1.71 | 1.71 | 1.535 | 14853 |
| 1718728200 | 1.71 | -0.09 | -4.74 | 1.755 | 1.755 | 1.67 | 9972 |
| 1718641800 | 1.795 | 0.04 | 2.57 | 1.73 | 1.795 | 1.73 | 16029 |
| 1718382600 | 1.75 | -0.21 | -10.49 | 1.95 | 1.95 | 1.72 | 33942 |
| 1718296200 | 1.955 | -0.11 | -5.10 | 2.06 | 2.06 | 1.95 | 4780 |
| 1718209800 | 2.06 | 0.06 | 3.00 | 1.95 | 2.1 | 1.905 | 15663 |
| 1718123400 | 2 | 0.05 | 2.56 | 1.95 | 2.34 | 1.95 | 24599 |
| 1718037000 | 1.95 | -0.11 | -5.34 | 2.04 | 2.05 | 1.91 | 15969 |
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
