Premium
GenSight Biologics S.A. (SIGHT)
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 | 0.011 | 4.0293040293 | 0.273 | 0.2895 | 0.263 | 148161 | 0.27648816 | DE |
| 4 | -0.0325 | -10.2685624013 | 0.3165 | 0.323 | 0.23 | 240927 | 0.2805851 | DE |
| 12 | -0.0975 | -25.5570117955 | 0.3815 | 0.4 | 0.23 | 347820 | 0.31599262 | DE |
| 26 | -0.037 | -11.5264797508 | 0.321 | 0.496 | 0.23 | 342833 | 0.3540337 | DE |
| 52 | -0.198 | -41.0788381743 | 0.482 | 0.598 | 0.23 | 232962 | 0.36985196 | DE |
| 156 | -5.266 | -94.8828828829 | 5.55 | 5.65 | 0.23 | 208823 | 1.26212148 | DE |
| 260 | -3.016 | -91.3939393939 | 3.3 | 9.695 | 0.23 | 281181 | 3.21424825 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736443800 | 0.2805 | -0.001 | -0.36 | 0.2819999 | 0.2834999 | 0.28 | 35656 |
| 1736357400 | 0.2814999 | 0.0004999 | 0.18 | 0.2819999 | 0.2839999 | 0.278 | 64272 |
| 1736271000 | 0.281 | -0.0065 | -2.26 | 0.288 | 0.2895 | 0.276 | 145286 |
| 1736184600 | 0.2875 | 0.0215 | 8.08 | 0.268 | 0.2875 | 0.268 | 189636 |
| 1735925400 | 0.266 | -0.0095 | -3.45 | 0.273 | 0.2755 | 0.263 | 305956 |
| 1735839000 | 0.2755 | 0.0055 | 2.04 | 0.28 | 0.28 | 0.272 | 110856 |
| 1735666200 | 0.27 | -0.001 | -0.37 | 0.2705 | 0.272 | 0.269 | 52515 |
| 1735579800 | 0.271 | -0.004 | -1.45 | 0.276 | 0.2775 | 0.2655 | 147196 |
| 1735320600 | 0.275 | 0.0035 | 1.29 | 0.2819999 | 0.292 | 0.275 | 227627 |
| 1735061400 | 0.2715 | -0.0045 | -1.63 | 0.275 | 0.276 | 0.2715 | 72381 |
| 1734975000 | 0.276 | -0.0015 | -0.54 | 0.278 | 0.2819999 | 0.276 | 60715 |
| 1734715800 | 0.2775 | 0.0085 | 3.16 | 0.266 | 0.28 | 0.26 | 330103 |
| 1734629400 | 0.269 | -0.0185 | -6.43 | 0.262 | 0.277 | 0.23 | 1036311 |
| 1734543000 | 0.2875 | -0.0105 | -3.52 | 0.3 | 0.303 | 0.27 | 676384 |
| 1734456600 | 0.298 | -0.0185 | -5.85 | 0.319 | 0.319 | 0.29 | 360178 |
| 1734370200 | 0.3165 | 0.0015 | 0.48 | 0.315 | 0.317 | 0.31 | 125082 |
| 1734111000 | 0.315 | -0.008 | -2.48 | 0.3165 | 0.323 | 0.308 | 155604 |
| 1734024600 | 0.323 | 0.012 | 3.86 | 0.31 | 0.3265 | 0.31 | 375254 |
| 1733938200 | 0.311 | 0.001 | 0.32 | 0.311 | 0.32 | 0.308 | 209051 |
| 1733851800 | 0.31 | -0.0085 | -2.67 | 0.319 | 0.3235 | 0.31 | 125160 |
| 1733765400 | 0.3185 | 0.011 | 3.58 | 0.315 | 0.325 | 0.308 | 186026 |
| 1733506200 | 0.3075 | -0.0035 | -1.13 | 0.31 | 0.312 | 0.3075 | 98489 |
| 1733419800 | 0.311 | 0.001 | 0.32 | 0.31 | 0.3145 | 0.307 | 87337 |
| 1733333400 | 0.31 | -0.005 | -1.59 | 0.315 | 0.315 | 0.31 | 157658 |
| 1733247000 | 0.315 | -0.0115 | -3.52 | 0.33 | 0.33 | 0.31 | 378490 |
| 1733160600 | 0.3265 | -0.043 | -11.64 | 0.365 | 0.368 | 0.3225 | 591403 |
| 1732901400 | 0.3695 | 0.0465 | 14.40 | 0.32 | 0.3735 | 0.32 | 1603911 |
| 1732815000 | 0.323 | -0.0055 | -1.67 | 0.324 | 0.3285 | 0.3075 | 348635 |
| 1732728600 | 0.3285 | 0.023 | 7.53 | 0.306 | 0.329 | 0.301 | 466661 |
| 1732642200 | 0.3055 | -0.0045 | -1.45 | 0.31 | 0.312 | 0.29 | 313014 |
| 1732555800 | 0.31 | -0.005 | -1.59 | 0.32 | 0.3225 | 0.305 | 255969 |
| 1732296600 | 0.315 | -0.0035 | -1.10 | 0.32 | 0.3435 | 0.3095 | 416482 |
| 1732210200 | 0.3185 | 0.006 | 1.92 | 0.3145 | 0.321 | 0.305 | 175721 |
| 1732123800 | 0.3125 | -0.0065 | -2.04 | 0.315 | 0.3235 | 0.311 | 123587 |
| 1732037400 | 0.319 | 0.005 | 1.59 | 0.31 | 0.3235 | 0.31 | 64125 |
| 1731951000 | 0.314 | -0.016 | -4.85 | 0.335 | 0.335 | 0.31 | 391705 |
| 1731691800 | 0.33 | -0.01 | -2.94 | 0.335 | 0.335 | 0.325 | 153412 |
| 1731605400 | 0.34 | 0.035 | 11.48 | 0.349 | 0.349 | 0.3225 | 394687 |
| 1731519000 | 0.305 | 0 | 0.00 | 0.305 | 0.305 | 0.305 | 0 |
| 1731432600 | 0.305 | -0.003 | -0.97 | 0.3185 | 0.3185 | 0.302 | 155068 |
| 1731346200 | 0.308 | -0.002 | -0.65 | 0.31 | 0.314 | 0.305 | 84374 |
| 1731087000 | 0.31 | -0.005 | -1.59 | 0.32 | 0.32 | 0.31 | 116220 |
| 1731000600 | 0.315 | 0.0025 | 0.80 | 0.3125 | 0.3195 | 0.3125 | 66165 |
| 1730914200 | 0.3125 | -0.0055 | -1.73 | 0.3225 | 0.325 | 0.3125 | 79340 |
| 1730827800 | 0.318 | -0.002 | -0.63 | 0.324 | 0.324 | 0.314 | 103127 |
| 1730741400 | 0.32 | 0.013 | 4.23 | 0.32 | 0.333 | 0.313 | 607701 |
| 1730482200 | 0.307 | 0.003 | 0.99 | 0.305 | 0.315 | 0.3 | 189911 |
| 1730395800 | 0.304 | -0.0145 | -4.55 | 0.317 | 0.317 | 0.301 | 129297 |
| 1730309400 | 0.3185 | -0.003 | -0.93 | 0.322 | 0.3245 | 0.315 | 108096 |
| 1730223000 | 0.3215 | -0.0085 | -2.58 | 0.339 | 0.3479999 | 0.3175 | 220312 |
| 1730136600 | 0.33 | 0.027 | 8.91 | 0.318 | 0.3585 | 0.316 | 711676 |
| 1729873800 | 0.303 | 0.0215001 | 7.64 | 0.36 | 0.369 | 0.3005 | 1156964 |
| 1729787400 | 0.2814999 | -0.006 | -2.09 | 0.281 | 0.29 | 0.28 | 165991 |
| 1729701000 | 0.2875 | -0.0275 | -8.73 | 0.305 | 0.305 | 0.28 | 665591 |
| 1729614600 | 0.315 | -0.0275 | -8.03 | 0.3315 | 0.342 | 0.2905 | 761599 |
| 1729528200 | 0.3425 | -0.004 | -1.15 | 0.35 | 0.37 | 0.331 | 706884 |
| 1729269000 | 0.3464999 | -0.0385 | -10.00 | 0.3815 | 0.4 | 0.3449999 | 821966 |
| 1729182600 | 0.385 | -0.015 | -3.75 | 0.4 | 0.4135 | 0.3815 | 351409 |
| 1729096200 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 0 |
| 1729009800 | 0.4 | -0.021 | -4.99 | 0.4109999 | 0.4195 | 0.3905 | 221798 |
| 1728923400 | 0.421 | 0.034 | 8.79 | 0.405 | 0.444 | 0.401 | 984981 |
| 1728664200 | 0.387 | 0.0175 | 4.74 | 0.37 | 0.387 | 0.3655 | 168272 |
| 1728577800 | 0.3695 | 0 | 0.00 | 0.3695 | 0.3695 | 0.3695 | 0 |
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
