NFL Biosciences SA (ALNFL)
EU
Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.01 | -0.485436893204 | 2.06 | 2.34 | 2 | 40534 | 2.16714023 | DE |
4 | -0.17 | -7.65765765766 | 2.22 | 2.34 | 2 | 24874 | 2.1447492 | DE |
12 | -0.09 | -4.20560747664 | 2.14 | 2.74 | 1.8 | 32651 | 2.15651782 | DE |
26 | 0.254 | 14.1425389755 | 1.796 | 3.28 | 1.784 | 58056 | 2.36211211 | DE |
52 | 0.5 | 32.2580645161 | 1.55 | 3.28 | 1.33 | 54103 | 2.28481971 | DE |
156 | -1.75 | -46.0526315789 | 3.8 | 3.99 | 0.548 | 58690 | 2.20043888 | DE |
260 | -1.95 | -48.75 | 4 | 5 | 0.548 | 54541 | 2.23446969 | DE |
Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
---|---|---|---|---|---|---|---|
1730914200 | 2.055 | -0.07 | -3.29 | 2.12 | 2.12 | 2.0299999 | 18597 |
1730827800 | 2.125 | -0.17 | -7.21 | 2.2599999 | 2.295 | 2.05 | 61593 |
1730741400 | 2.29 | 0.13 | 6.02 | 2.17 | 2.34 | 2.14 | 52978 |
1730482200 | 2.16 | 0.04 | 1.65 | 2.1549999 | 2.165 | 2.1 | 31459 |
1730395800 | 2.125 | 0.11 | 5.20 | 2.06 | 2.14 | 2.015 | 38045 |
1730309400 | 2.02 | -0.06 | -2.88 | 2.06 | 2.08 | 2.015 | 7220 |
1730223000 | 2.08 | 0.01 | 0.48 | 2.07 | 2.085 | 2 | 17765 |
1730136600 | 2.07 | -0.01 | -0.48 | 2.09 | 2.09 | 2.0099999 | 14784 |
1729873800 | 2.08 | 0 | 0.24 | 2.06 | 2.095 | 2.0099999 | 16907 |
1729787400 | 2.075 | 0.02 | 0.73 | 2.08 | 2.08 | 2.0299999 | 9051 |
1729701000 | 2.06 | -0.04 | -1.90 | 2.075 | 2.1 | 2.05 | 8356 |
1729614600 | 2.1 | 0.04 | 1.69 | 2.06 | 2.1 | 2.05 | 13834 |
1729528200 | 2.065 | -0.11 | -4.84 | 2.105 | 2.14 | 2.06 | 29146 |
1729269000 | 2.17 | 0 | 0.00 | 2.16 | 2.175 | 2.065 | 26939 |
1729182600 | 2.17 | -0.01 | -0.23 | 2.18 | 2.18 | 2.1 | 17604 |
1729096200 | 2.175 | 0 | 0.00 | 2.175 | 2.175 | 2.175 | 0 |
1729009800 | 2.175 | 0.01 | 0.69 | 2.16 | 2.175 | 2.095 | 13820 |
1728923400 | 2.16 | -0.06 | -2.48 | 2.215 | 2.22 | 2.04 | 44355 |
1728664200 | 2.215 | -0.08 | -3.28 | 2.22 | 2.255 | 2.165 | 25286 |
1728577800 | 2.29 | 0 | 0.00 | 2.29 | 2.29 | 2.29 | 0 |
1728491400 | 2.29 | -0.01 | -0.43 | 2.39 | 2.415 | 2.23 | 101307 |
1728405000 | 2.3 | 0.3 | 15.12 | 2.36 | 2.74 | 2.23 | 367772 |
1728318600 | 1.998 | 0.09 | 4.50 | 1.906 | 1.998 | 1.906 | 5002 |
1728059400 | 1.912 | -0.05 | -2.45 | 2 | 2 | 1.91 | 13856 |
1727973000 | 1.96 | -0.04 | -2.00 | 2 | 2.02 | 1.9 | 14461 |
1727886600 | 2 | 0.04 | 2.04 | 1.98 | 2.05 | 1.96 | 18621 |
1727800200 | 1.96 | -0.14 | -6.67 | 2.1 | 2.1 | 1.96 | 29344 |
1727713800 | 2.1 | 0.24 | 12.90 | 1.97 | 2.25 | 1.97 | 139966 |
1727454600 | 1.86 | -0.01 | -0.53 | 1.87 | 1.87 | 1.8 | 18052 |
1727368200 | 1.87 | -0.02 | -1.27 | 1.88 | 1.88 | 1.8 | 15585 |
1727281800 | 1.894 | -0.06 | -2.87 | 1.93 | 1.97 | 1.8 | 54286 |
1727195400 | 1.95 | -0.06 | -2.99 | 2.0099999 | 2.0099999 | 1.93 | 23393 |
1727109000 | 2.0099999 | -0.02 | -0.99 | 2.06 | 2.06 | 1.94 | 16119 |
1726849800 | 2.0299999 | 0.03 | 1.50 | 2 | 2.04 | 1.982 | 8358 |
1726763400 | 2 | -0.01 | -0.25 | 2 | 2.04 | 1.98 | 4910 |
1726677000 | 2.005 | -0.02 | -0.74 | 2.02 | 2.02 | 1.95 | 6163 |
1726590600 | 2.02 | 0.02 | 1.00 | 2 | 2.02 | 1.93 | 14509 |
1726504200 | 2 | -0.05 | -2.20 | 2.07 | 2.08 | 1.98 | 22123 |
1726245000 | 2.045 | 0.02 | 0.74 | 2.0299999 | 2.09 | 2 | 7812 |
1726158600 | 2.0299999 | -0.05 | -2.40 | 2.08 | 2.1349999 | 2.0299999 | 8973 |
1726072200 | 2.08 | 0 | 0.00 | 2.07 | 2.12 | 2.02 | 10722 |
1725985800 | 2.08 | -0.04 | -1.89 | 2.05 | 2.1 | 1.96 | 31812 |
1725899400 | 2.12 | -0.07 | -2.97 | 2.16 | 2.195 | 2.11 | 12989 |
1725640200 | 2.185 | 0.01 | 0.46 | 2.18 | 2.225 | 2.12 | 12058 |
1725553800 | 2.175 | -0.08 | -3.33 | 2.2599999 | 2.27 | 2.145 | 86107 |
1725467400 | 2.25 | -0.04 | -1.75 | 2.2799999 | 2.29 | 2.2 | 33825 |
1725381000 | 2.29 | 0 | 0.22 | 2.2799999 | 2.375 | 2.225 | 47442 |
1725294600 | 2.285 | 0.11 | 5.06 | 2.175 | 2.325 | 2.1 | 78012 |
1725035400 | 2.175 | 0.01 | 0.46 | 2.2 | 2.215 | 2.12 | 14075 |
1724949000 | 2.165 | -0.01 | -0.23 | 2.16 | 2.195 | 2.13 | 9299 |
1724862600 | 2.17 | -0.05 | -2.25 | 2.22 | 2.22 | 2.17 | 3453 |
1724776200 | 2.22 | 0.08 | 3.74 | 2.16 | 2.22 | 2.14 | 16888 |
1724689800 | 2.14 | 0.05 | 2.39 | 2.085 | 2.23 | 2.08 | 32614 |
1724430600 | 2.09 | 0.07 | 3.47 | 2 | 2.115 | 2 | 32654 |
1724344200 | 2.02 | -0.02 | -0.74 | 2.06 | 2.06 | 1.98 | 33427 |
1724257800 | 2.035 | -0.03 | -1.45 | 2.065 | 2.065 | 2.015 | 7393 |
1724171400 | 2.065 | -0.01 | -0.48 | 2.015 | 2.08 | 2.015 | 33096 |
1724085000 | 2.075 | -0.03 | -1.19 | 2.065 | 2.11 | 2.02 | 35852 |
1723825800 | 2.1 | -0.04 | -1.64 | 2.1349999 | 2.1349999 | 2.07 | 13842 |
1723739400 | 2.1349999 | -0.01 | -0.23 | 2.14 | 2.14 | 2.08 | 9818 |
1723653000 | 2.14 | 0.02 | 1.18 | 2.1 | 2.175 | 2.07 | 17184 |
1723566600 | 2.115 | 0 | 0.00 | 2.14 | 2.14 | 2.08 | 10839 |
1723480200 | 2.115 | 0.03 | 1.20 | 2.0299999 | 2.115 | 2.0299999 | 26016 |
1723221000 | 2.09 | -0.05 | -2.34 | 2.1549999 | 2.16 | 2.085 | 6308 |
1723134600 | 2.14 | 0.01 | 0.47 | 2.12 | 2.1549999 | 2.06 | 12685 |
1723048200 | 2.13 | 0.01 | 0.47 | 2.12 | 2.245 | 2.1 | 26067 |
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