Premium
Hyloris Pharmaceuticals SA (HYL)
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 | -0.24 | -4.12371134021 | 5.82 | 5.86 | 5.56 | 3232 | 5.70020542 | DE |
| 4 | -0.38 | -6.37583892617 | 5.96 | 7.26 | 5.56 | 19996 | 6.34648346 | DE |
| 12 | -0.28 | -4.77815699659 | 5.86 | 7.26 | 3.06 | 18204 | 5.56699491 | DE |
| 26 | -6.12 | -52.3076923077 | 11.7 | 11.7 | 2.89 | 22214 | 5.71031108 | DE |
| 52 | -7.42 | -57.0769230769 | 13 | 13.3 | 2.89 | 14079 | 7.05698972 | DE |
| 156 | -11.17 | -66.6865671642 | 16.75 | 17.5 | 2.89 | 8153 | 9.80066825 | DE |
| 260 | -5.17 | -48.0930232558 | 10.75 | 19.1 | 2.89 | 9402 | 10.93863525 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737567000 | 5.64 | -0.04 | -0.70 | 5.68 | 5.74 | 5.5599999 | 2504 |
| 1737480600 | 5.68 | -0.12 | -2.07 | 5.8 | 5.84 | 5.68 | 2684 |
| 1737394200 | 5.8 | 0.2 | 3.57 | 5.62 | 5.84 | 5.62 | 3568 |
| 1737135000 | 5.6 | -0.16 | -2.78 | 5.7 | 5.78 | 5.6 | 3712 |
| 1737048600 | 5.76 | -0.2 | -3.36 | 5.82 | 5.86 | 5.7 | 3694 |
| 1736962200 | 5.96 | -0.08 | -1.32 | 5.94 | 5.96 | 5.84 | 2597 |
| 1736875800 | 6.04 | -0.04 | -0.66 | 6.0599999 | 6.08 | 5.94 | 1446 |
| 1736789400 | 6.08 | 0 | 0.00 | 6.08 | 6.08 | 5.98 | 2962 |
| 1736530200 | 6.08 | 0 | 0.00 | 6.1 | 6.1 | 5.9 | 4591 |
| 1736443800 | 6.08 | -0.1 | -1.62 | 6.12 | 6.12 | 5.92 | 2908 |
| 1736357400 | 6.18 | 0.38 | 6.55 | 5.82 | 6.24 | 5.82 | 21871 |
| 1736271000 | 5.8 | -0.16 | -2.68 | 5.88 | 5.88 | 5.7 | 23447 |
| 1736184600 | 5.96 | -0.32 | -5.10 | 6.24 | 6.28 | 5.82 | 18911 |
| 1735925400 | 6.28 | -0.12 | -1.88 | 6.38 | 6.38 | 6.2 | 6761 |
| 1735839000 | 6.4 | -0.14 | -2.14 | 6.5 | 6.5 | 6.2 | 20414 |
| 1735666200 | 6.54 | -0.46 | -6.57 | 7 | 7.02 | 6.36 | 38696 |
| 1735579800 | 7 | 1 | 16.67 | 6.6 | 7.26 | 6.6 | 99316 |
| 1735320600 | 6 | 0.66 | 12.36 | 5.96 | 6.38 | 5.64 | 99840 |
| 1735061400 | 5.34 | 0.04 | 0.75 | 5.4 | 5.4 | 5.26 | 2979 |
| 1734975000 | 5.3 | 0 | 0.00 | 5.22 | 5.3 | 5.2 | 8429 |
| 1734715800 | 5.3 | -0.24 | -4.33 | 5.6 | 5.6 | 5.26 | 7692 |
| 1734629400 | 5.54 | -0.26 | -4.48 | 5.5199999 | 5.58 | 5.42 | 10524 |
| 1734543000 | 5.8 | -0.08 | -1.36 | 5.62 | 5.96 | 5.54 | 7945 |
| 1734456600 | 5.88 | 0 | 0.00 | 5.74 | 5.88 | 5.64 | 5046 |
| 1734370200 | 5.88 | -0.02 | -0.34 | 5.84 | 6 | 5.76 | 15803 |
| 1734111000 | 5.9 | -0.04 | -0.67 | 5.92 | 5.92 | 5.78 | 12044 |
| 1734024600 | 5.94 | 0.08 | 1.37 | 5.72 | 5.94 | 5.72 | 7843 |
| 1733938200 | 5.86 | -0.08 | -1.35 | 5.94 | 5.96 | 5.74 | 2117 |
| 1733851800 | 5.94 | -0.02 | -0.34 | 5.96 | 5.96 | 5.64 | 9959 |
| 1733765400 | 5.96 | 0.56 | 10.37 | 5.6 | 6 | 5.6 | 28030 |
| 1733506200 | 5.4 | 0.08 | 1.50 | 5.36 | 5.5 | 5.26 | 2750 |
| 1733419800 | 5.32 | 0.14 | 2.70 | 5.16 | 5.32 | 5.16 | 1997 |
| 1733333400 | 5.18 | 0.16 | 3.19 | 5.0199999 | 5.2 | 4.86 | 10841 |
| 1733247000 | 5.0199999 | -0.28 | -5.28 | 5.1 | 5.2 | 5.0199999 | 5422 |
| 1733160600 | 5.3 | 0 | 0.00 | 5.3 | 5.46 | 5.12 | 5229 |
| 1732901400 | 5.3 | -0.18 | -3.28 | 5.48 | 5.48 | 5.24 | 4154 |
| 1732815000 | 5.48 | -0.14 | -2.49 | 5.62 | 5.62 | 5.44 | 2422 |
| 1732728600 | 5.62 | -0.1 | -1.75 | 5.58 | 5.72 | 5.5 | 5342 |
| 1732642200 | 5.72 | 0 | 0.00 | 5.72 | 5.72 | 5.42 | 7152 |
| 1732555800 | 5.72 | -0.02 | -0.35 | 5.62 | 5.84 | 5.46 | 30034 |
| 1732296600 | 5.74 | -0.06 | -1.03 | 5.8 | 5.92 | 5.26 | 60812 |
| 1732210200 | 5.8 | 0.62 | 11.97 | 5.38 | 5.9 | 5.36 | 87413 |
| 1732123800 | 5.18 | 1.18 | 29.50 | 4.28 | 5.64 | 4.28 | 89643 |
| 1732037400 | 4 | 0.7 | 21.21 | 3.3 | 4.1 | 3.06 | 52897 |
| 1731951000 | 3.3 | -0.7 | -17.50 | 3.98 | 4 | 3.2799999 | 51004 |
| 1731691800 | 4 | -0.3 | -6.98 | 4.3 | 4.3 | 3.97 | 22714 |
| 1731605400 | 4.3 | -0.22 | -4.87 | 4.5 | 4.5 | 4.2 | 14893 |
| 1731519000 | 4.5199999 | 0 | 0.00 | 4.5199999 | 4.5199999 | 4.5199999 | 0 |
| 1731432600 | 4.5199999 | -0.15 | -3.21 | 4.66 | 4.66 | 4.5 | 17436 |
| 1731346200 | 4.67 | -0.13 | -2.71 | 4.75 | 4.79 | 4.67 | 3874 |
| 1731087000 | 4.8 | -0.08 | -1.64 | 4.88 | 4.88 | 4.76 | 6019 |
| 1731000600 | 4.88 | 0.03 | 0.62 | 4.85 | 5 | 4.85 | 7140 |
| 1730914200 | 4.85 | -0.55 | -10.19 | 5.36 | 5.36 | 4.83 | 19165 |
| 1730827800 | 5.4 | -0.2 | -3.57 | 5.5199999 | 5.5599999 | 5.36 | 7890 |
| 1730741400 | 5.6 | -0.2 | -3.45 | 5.66 | 5.7 | 5.5 | 14191 |
| 1730482200 | 5.8 | 0.1 | 1.75 | 5.7 | 5.84 | 5.64 | 1104 |
| 1730395800 | 5.7 | -0.2 | -3.39 | 5.86 | 5.86 | 5.5599999 | 9529 |
| 1730309400 | 5.9 | 0 | 0.00 | 5.8 | 5.9 | 5.72 | 3811 |
| 1730223000 | 5.9 | 0.04 | 0.68 | 5.72 | 5.9 | 5.72 | 3057 |
| 1730136600 | 5.86 | -0.04 | -0.68 | 5.82 | 5.86 | 5.72 | 4114 |
| 1729873800 | 5.9 | -0.14 | -2.32 | 6 | 6 | 5.86 | 5507 |
| 1729787400 | 6.04 | -0.04 | -0.66 | 6.08 | 6.1 | 5.98 | 4360 |
| 1729701000 | 6.08 | 0.04 | 0.66 | 6.0199999 | 6.1 | 6.0199999 | 2447 |
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
