Premium
GenSight Biologics S.A. (SIGHT)
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 | -0.0205 | -5.25641025641 | 0.39 | 0.39 | 0.3515 | 261641 | 0.37142092 | DE |
| 4 | 0 | 0 | 0.3695 | 0.448 | 0.34 | 334516 | 0.37831537 | DE |
| 12 | 0.0605 | 19.5792880259 | 0.309 | 0.496 | 0.2865 | 366469 | 0.38307503 | DE |
| 26 | -0.036 | -8.87792848335 | 0.4055 | 0.496 | 0.2815 | 210857 | 0.37864739 | DE |
| 52 | -0.3045 | -45.178041543 | 0.674 | 0.739 | 0.2815 | 184016 | 0.42113787 | DE |
| 156 | -7.0305 | -95.0067567568 | 7.4 | 7.4 | 0.2815 | 199437 | 1.82551137 | DE |
| 260 | -1.0005 | -73.0291970803 | 1.37 | 9.695 | 0.2815 | 288142 | 3.31587099 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1728491400 | 0.3695 | -0.0095 | -2.51 | 0.388 | 0.388 | 0.36 | 70679 |
| 1728405000 | 0.379 | 0.007 | 1.88 | 0.362 | 0.388 | 0.362 | 166376 |
| 1728318600 | 0.372 | 0.0025 | 0.68 | 0.369 | 0.3845 | 0.355 | 528375 |
| 1728059400 | 0.3695 | 0.0075 | 2.07 | 0.366 | 0.374 | 0.353 | 176276 |
| 1727973000 | 0.362 | -0.011 | -2.95 | 0.373 | 0.3735 | 0.3515 | 174425 |
| 1727886600 | 0.373 | -0.011 | -2.86 | 0.39 | 0.39 | 0.372 | 262752 |
| 1727800200 | 0.384 | 0.033 | 9.40 | 0.352 | 0.3895 | 0.3459999 | 606072 |
| 1727713800 | 0.351 | 0.0055001 | 1.59 | 0.342 | 0.351 | 0.341 | 188824 |
| 1727454600 | 0.3454999 | -0.0065 | -1.85 | 0.358 | 0.36 | 0.34 | 295955 |
| 1727368200 | 0.352 | -0.009 | -2.49 | 0.365 | 0.367 | 0.341 | 90181 |
| 1727281800 | 0.361 | -0.009 | -2.43 | 0.37 | 0.37 | 0.3479999 | 192786 |
| 1727195400 | 0.37 | -0.0055 | -1.46 | 0.35 | 0.383 | 0.35 | 380255 |
| 1727109000 | 0.3755 | -0.0105 | -2.72 | 0.394 | 0.394 | 0.355 | 388778 |
| 1726849800 | 0.386 | -0.009 | -2.28 | 0.39 | 0.397 | 0.372 | 324131 |
| 1726763400 | 0.395 | 0.019 | 5.05 | 0.376 | 0.448 | 0.365 | 1096165 |
| 1726677000 | 0.376 | -0.0055 | -1.44 | 0.3715 | 0.387 | 0.371 | 123046 |
| 1726590600 | 0.3815 | -0.008 | -2.05 | 0.3895 | 0.3895 | 0.369 | 85642 |
| 1726504200 | 0.3895 | 0.0145 | 3.87 | 0.3915 | 0.3915 | 0.375 | 149946 |
| 1726245000 | 0.375 | -0.017 | -4.34 | 0.4 | 0.402 | 0.375 | 245562 |
| 1726158600 | 0.392 | 0.015 | 3.98 | 0.377 | 0.4145 | 0.3555 | 691913 |
| 1726072200 | 0.377 | 0.0165 | 4.58 | 0.3695 | 0.4035 | 0.36 | 522864 |
| 1725985800 | 0.3605 | -0.0175 | -4.63 | 0.37 | 0.385 | 0.36 | 85740 |
| 1725899400 | 0.378 | 0.0085 | 2.30 | 0.369 | 0.384 | 0.3625 | 72179 |
| 1725640200 | 0.3695 | -0.0145 | -3.78 | 0.38 | 0.38 | 0.352 | 248031 |
| 1725553800 | 0.384 | 0.024 | 6.67 | 0.36 | 0.398 | 0.3405 | 589955 |
| 1725467400 | 0.36 | -0.02 | -5.26 | 0.367 | 0.3825 | 0.36 | 266855 |
| 1725381000 | 0.38 | -0.0035 | -0.91 | 0.384 | 0.388 | 0.366 | 294120 |
| 1725294600 | 0.3835 | -0.016 | -4.01 | 0.401 | 0.417 | 0.37 | 402015 |
| 1725035400 | 0.3995 | 0.0005 | 0.13 | 0.397 | 0.417 | 0.386 | 355024 |
| 1724949000 | 0.399 | -0.023 | -5.45 | 0.415 | 0.425 | 0.38 | 710080 |
| 1724862600 | 0.422 | -0.028 | -6.22 | 0.4725 | 0.494 | 0.39 | 1473474 |
| 1724776200 | 0.45 | 0.0365 | 8.83 | 0.4099999 | 0.496 | 0.405 | 2479314 |
| 1724689800 | 0.4135 | 0.0355 | 9.39 | 0.38 | 0.4385 | 0.375 | 1860045 |
| 1724430600 | 0.378 | 0.014 | 3.85 | 0.375 | 0.3805 | 0.363 | 206659 |
| 1724344200 | 0.364 | -0.0015 | -0.41 | 0.365 | 0.379 | 0.3469999 | 319207 |
| 1724257800 | 0.3655 | -0.002 | -0.54 | 0.364 | 0.379 | 0.36 | 100796 |
| 1724171400 | 0.3675 | -0.0135 | -3.54 | 0.3825 | 0.385 | 0.352 | 315179 |
| 1724085000 | 0.381 | 0.031 | 8.86 | 0.356 | 0.391 | 0.3405 | 539071 |
| 1723825800 | 0.35 | 0.02 | 6.06 | 0.336 | 0.37 | 0.335 | 718178 |
| 1723739400 | 0.33 | -0.014 | -4.07 | 0.3449999 | 0.3479999 | 0.329 | 159837 |
| 1723653000 | 0.3439999 | 0.0219999 | 6.83 | 0.323 | 0.354 | 0.3225 | 327053 |
| 1723566600 | 0.322 | 0.016 | 5.23 | 0.305 | 0.322 | 0.305 | 121776 |
| 1723480200 | 0.306 | -0.003 | -0.97 | 0.308 | 0.308 | 0.305 | 22578 |
| 1723221000 | 0.309 | -0.01 | -3.13 | 0.3195 | 0.3195 | 0.3055 | 25971 |
| 1723134600 | 0.319 | -0.0025 | -0.78 | 0.331 | 0.331 | 0.3135 | 37597 |
| 1723048200 | 0.3215 | 0.0045 | 1.42 | 0.317 | 0.332 | 0.309 | 111334 |
| 1722961800 | 0.317 | 0.023 | 7.82 | 0.2995 | 0.317 | 0.296 | 53230 |
| 1722875400 | 0.294 | -0.006 | -2.00 | 0.301 | 0.307 | 0.2915 | 66731 |
| 1722616200 | 0.3 | -0.02 | -6.25 | 0.319 | 0.33 | 0.3 | 137041 |
| 1722529800 | 0.32 | -0.014 | -4.19 | 0.34 | 0.34 | 0.316 | 60892 |
| 1722443400 | 0.334 | 0.004 | 1.21 | 0.3439999 | 0.3439999 | 0.3245 | 40691 |
| 1722357000 | 0.33 | 0.0085 | 2.64 | 0.32 | 0.33 | 0.3125 | 86598 |
| 1722270600 | 0.3215 | 0 | 0.00 | 0.3215 | 0.3215 | 0.3215 | 0 |
| 1722011400 | 0.3215 | 0.0035 | 1.10 | 0.318 | 0.338 | 0.31 | 62910 |
| 1721925000 | 0.318 | 0.004 | 1.27 | 0.305 | 0.325 | 0.305 | 95927 |
| 1721838600 | 0.314 | -0.017 | -5.14 | 0.3395 | 0.3575 | 0.3 | 285230 |
| 1721752200 | 0.331 | 0.021 | 6.77 | 0.314 | 0.4079999 | 0.314 | 1394634 |
| 1721665800 | 0.31 | 0.02 | 6.90 | 0.3 | 0.31 | 0.297 | 81440 |
| 1721406600 | 0.29 | 0 | 0.00 | 0.29 | 0.29 | 0.29 | 0 |
| 1721320200 | 0.29 | 0 | 0.00 | 0.29 | 0.2995 | 0.2885 | 71590 |
| 1721233800 | 0.29 | -0.0135 | -4.45 | 0.309 | 0.309 | 0.2865 | 302263 |
| 1721147400 | 0.3035 | 0.004 | 1.34 | 0.296 | 0.3075 | 0.29 | 73909 |
| 1721061000 | 0.2995 | 0.0005 | 0.17 | 0.299 | 0.309 | 0.29 | 62677 |
| 1720801800 | 0.299 | -0.0015 | -0.50 | 0.31 | 0.31 | 0.2945 | 24947 |
| 1720715400 | 0.3005 | 0.0015 | 0.50 | 0.299 | 0.3005 | 0.299 | 31036 |
| 1720629000 | 0.299 | 0 | 0.00 | 0.321 | 0.321 | 0.299 | 66977 |
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
