Premium
OSE Immunotherapeutics (OSE)
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 | 0.12 | 1.67832167832 | 7.15 | 7.52 | 6.8 | 104981 | 7.04754644 | DE |
| 4 | -1.68 | -18.7709497207 | 8.95 | 9 | 6.8 | 144907 | 7.48640915 | DE |
| 12 | -1.67 | -18.6800894855 | 8.94 | 11.58 | 6.8 | 191612 | 9.16030126 | DE |
| 26 | 1.17 | 19.1803278689 | 6.1 | 11.58 | 5.37 | 185316 | 8.20254906 | DE |
| 52 | 3.17 | 77.3170731707 | 4.1 | 11.58 | 3.115 | 171019 | 7.15156075 | DE |
| 156 | -3.13 | -30.0961538462 | 10.4 | 11.58 | 2.705 | 107440 | 6.34893497 | DE |
| 260 | 3.63 | 99.7252747253 | 3.64 | 15.45 | 2.705 | 102039 | 7.41623975 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735061400 | 7.06 | 0.05 | 0.71 | 7.01 | 7.25 | 7.01 | 67623 |
| 1734975000 | 7.01 | -0.05 | -0.71 | 7.01 | 7.11 | 6.9 | 78443 |
| 1734715800 | 7.06 | -0.05 | -0.70 | 7.15 | 7.15 | 6.8 | 168876 |
| 1734629400 | 7.11 | -0.06 | -0.84 | 7.12 | 7.19 | 6.81 | 112301 |
| 1734543000 | 7.17 | -0.1 | -1.38 | 7.27 | 7.35 | 7 | 144439 |
| 1734456600 | 7.27 | -0.46 | -5.95 | 7.75 | 7.77 | 7.26 | 164864 |
| 1734370200 | 7.73 | -0.07 | -0.90 | 7.73 | 7.87 | 7.65 | 84692 |
| 1734111000 | 7.8 | -0.41 | -4.99 | 8.23 | 8.25 | 7.71 | 139544 |
| 1734024600 | 8.21 | 0.12 | 1.48 | 8.2 | 8.3699999 | 7.97 | 125614 |
| 1733938200 | 8.09 | -0.01 | -0.12 | 8.18 | 8.18 | 7.92 | 62284 |
| 1733851800 | 8.1 | 0.13 | 1.63 | 7.96 | 8.16 | 7.86 | 68688 |
| 1733765400 | 7.97 | 0.19 | 2.44 | 7.84 | 8.07 | 7.84 | 88654 |
| 1733506200 | 7.78 | 0.29 | 3.87 | 7.49 | 7.85 | 7.46 | 108018 |
| 1733419800 | 7.49 | 0.09 | 1.22 | 7.35 | 7.65 | 7.35 | 99878 |
| 1733333400 | 7.4 | -0.08 | -1.07 | 7.42 | 7.47 | 7.24 | 118271 |
| 1733247000 | 7.48 | 0.15 | 2.05 | 7.57 | 7.87 | 7.48 | 188662 |
| 1733160600 | 7.33 | -1.5 | -16.99 | 8.73 | 8.73 | 7.27 | 729813 |
| 1732901400 | 8.83 | 0.02 | 0.23 | 8.95 | 9 | 8.74 | 57665 |
| 1732815000 | 8.81 | -0.15 | -1.67 | 8.9 | 9.06 | 8.67 | 127075 |
| 1732728600 | 8.96 | 0.07 | 0.79 | 8.9 | 9.27 | 8.88 | 104595 |
| 1732642200 | 8.89 | -0.07 | -0.78 | 8.91 | 8.99 | 8.7899999 | 76543 |
| 1732555800 | 8.96 | 0.07 | 0.79 | 8.96 | 9.11 | 8.82 | 95027 |
| 1732296600 | 8.89 | 0.21 | 2.42 | 8.74 | 9.05 | 8.6 | 132937 |
| 1732210200 | 8.68 | 0.03 | 0.35 | 8.63 | 8.92 | 8.55 | 102162 |
| 1732123800 | 8.65 | -0.42 | -4.63 | 9.22 | 9.22 | 8.65 | 135084 |
| 1732037400 | 9.07 | 0.28 | 3.19 | 8.66 | 9.2899999 | 8.6 | 200636 |
| 1731951000 | 8.7899999 | -0.09 | -1.01 | 8.82 | 9.11 | 8.75 | 86834 |
| 1731691800 | 8.88 | -0.37 | -4.00 | 9.15 | 9.24 | 8.88 | 126337 |
| 1731605400 | 9.25 | -0.09 | -0.96 | 9.38 | 9.46 | 9.1 | 67993 |
| 1731519000 | 9.34 | 0 | 0.00 | 9.34 | 9.34 | 9.34 | 0 |
| 1731432600 | 9.34 | -0.37 | -3.81 | 9.53 | 9.71 | 9.25 | 190161 |
| 1731346200 | 9.71 | -0.19 | -1.92 | 9.96 | 10.08 | 9.68 | 112984 |
| 1731087000 | 9.9 | -0.16 | -1.59 | 10.06 | 10.2 | 9.86 | 116905 |
| 1731000600 | 10.06 | 0.14 | 1.41 | 9.92 | 10.3 | 9.81 | 152824 |
| 1730914200 | 9.92 | -0.32 | -3.13 | 10.32 | 10.84 | 9.92 | 346958 |
| 1730827800 | 10.24 | -0.5 | -4.66 | 10.78 | 11.18 | 10.24 | 338101 |
| 1730741400 | 10.74 | 0.5 | 4.88 | 10.76 | 11.58 | 10.64 | 885951 |
| 1730482200 | 10.24 | 0.18 | 1.79 | 10.06 | 10.32 | 9.51 | 289950 |
| 1730395800 | 10.06 | -0.18 | -1.76 | 10.28 | 10.36 | 10.02 | 88820 |
| 1730309400 | 10.24 | 0.26 | 2.61 | 10.02 | 10.3 | 9.98 | 124742 |
| 1730223000 | 9.98 | 0.13 | 1.32 | 9.89 | 10.16 | 9.85 | 101939 |
| 1730136600 | 9.85 | -0.17 | -1.70 | 10.3 | 10.44 | 9.76 | 158995 |
| 1729873800 | 10.02 | -0.08 | -0.79 | 10.1 | 10.4 | 9.82 | 121643 |
| 1729787400 | 10.1 | -0.26 | -2.51 | 10.34 | 10.82 | 10.08 | 175335 |
| 1729701000 | 10.36 | -0.06 | -0.58 | 10.32 | 10.56 | 10.02 | 185918 |
| 1729614600 | 10.42 | 0.06 | 0.58 | 10.38 | 10.74 | 10.22 | 243963 |
| 1729528200 | 10.36 | 0.53 | 5.39 | 9.91 | 10.54 | 9.56 | 502206 |
| 1729269000 | 9.83 | 0.85 | 9.47 | 9.2 | 9.95 | 9.16 | 654114 |
| 1729182600 | 8.98 | -0.05 | -0.55 | 9.09 | 9.2 | 8.86 | 87240 |
| 1729096200 | 9.03 | 0.48 | 5.61 | 8.52 | 9.17 | 8.52 | 204153 |
| 1729009800 | 8.55 | -0.33 | -3.72 | 8.85 | 8.92 | 8.5 | 139911 |
| 1728923400 | 8.88 | -0.3 | -3.27 | 9.1199999 | 9.17 | 8.86 | 207178 |
| 1728664200 | 9.18 | 0.03 | 0.33 | 9.15 | 9.49 | 9.14 | 199799 |
| 1728577800 | 9.15 | -0.21 | -2.24 | 9.3 | 9.59 | 8.98 | 285232 |
| 1728491400 | 9.36 | 0.24 | 2.63 | 9.05 | 9.8 | 8.76 | 638561 |
| 1728405000 | 9.1199999 | 0.38 | 4.35 | 8.73 | 9.18 | 8.5399999 | 282202 |
| 1728318600 | 8.74 | 0.03 | 0.34 | 8.67 | 8.8699999 | 8.41 | 125781 |
| 1728059400 | 8.71 | 0.03 | 0.35 | 8.94 | 8.95 | 8.58 | 203656 |
| 1727973000 | 8.68 | 0.21 | 2.48 | 8.45 | 8.75 | 8.26 | 181334 |
| 1727886600 | 8.47 | 0.52 | 6.54 | 8.03 | 8.63 | 8 | 412883 |
| 1727800200 | 7.95 | -0.17 | -2.09 | 8.1 | 8.25 | 7.86 | 123058 |
| 1727713800 | 8.1199999 | -0.04 | -0.49 | 8.1 | 8.35 | 8.03 | 151616 |
| 1727454600 | 8.16 | 0.46 | 5.97 | 8.18 | 8.26 | 7.85 | 338116 |
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
