Premium
PHAXIAM Therapeutics SA (PHXM)
EU
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.06 | 3.20855614973 | 1.87 | 1.94 | 1.83 | 6971 | 1.91906702 | DE |
| 4 | 0.12 | 6.62983425414 | 1.81 | 1.94 | 1.778 | 8187 | 1.86095456 | DE |
| 12 | 0.2 | 11.5606936416 | 1.73 | 1.94 | 1.62 | 7911 | 1.784 | DE |
| 26 | 0.19 | 10.9195402299 | 1.74 | 2.145 | 1.5 | 10696 | 1.75819965 | DE |
| 52 | -1.13 | -36.9281045752 | 3.06 | 3.08 | 1.5 | 8971 | 2.03005071 | DE |
| 156 | 1.14 | 144.303797468 | 0.79 | 6 | 0.353 | 23891 | 1.21132866 | DE |
| 260 | 1.14 | 144.303797468 | 0.79 | 6 | 0.353 | 23891 | 1.21132866 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740591000 | 1.93 | -0 | -0.10 | 1.936 | 1.94 | 1.902 | 3846 |
| 1740504600 | 1.932 | -0.01 | -0.31 | 1.938 | 1.938 | 1.89 | 4066 |
| 1740418200 | 1.938 | 0.04 | 2.00 | 1.92 | 1.94 | 1.908 | 13815 |
| 1740159000 | 1.9 | 0.03 | 1.60 | 1.89 | 1.9 | 1.858 | 9597 |
| 1740072600 | 1.87 | 0 | 0.00 | 1.87 | 1.87 | 1.83 | 3530 |
| 1739986200 | 1.87 | 0.05 | 2.75 | 1.868 | 1.87 | 1.838 | 8371 |
| 1739899800 | 1.82 | -0.05 | -2.67 | 1.834 | 1.868 | 1.806 | 20550 |
| 1739813400 | 1.87 | 0.04 | 2.07 | 1.88 | 1.88 | 1.832 | 6883 |
| 1739554200 | 1.832 | -0.04 | -2.03 | 1.82 | 1.872 | 1.82 | 11781 |
| 1739467800 | 1.87 | -0.03 | -1.48 | 1.9 | 1.9 | 1.82 | 15709 |
| 1739381400 | 1.898 | 0.05 | 2.71 | 1.878 | 1.9 | 1.814 | 19356 |
| 1739295000 | 1.848 | 0.03 | 1.43 | 1.88 | 1.88 | 1.822 | 2091 |
| 1739208600 | 1.822 | -0.02 | -0.98 | 1.84 | 1.848 | 1.82 | 4278 |
| 1738949400 | 1.84 | 0.02 | 0.99 | 1.89 | 1.89 | 1.812 | 5915 |
| 1738863000 | 1.822 | 0 | 0.11 | 1.828 | 1.848 | 1.804 | 4498 |
| 1738776600 | 1.82 | 0 | 0.00 | 1.82 | 1.82 | 1.8 | 3534 |
| 1738690200 | 1.82 | 0 | 0.00 | 1.82 | 1.82 | 1.8 | 2007 |
| 1738603800 | 1.82 | 0 | 0.00 | 1.83 | 1.83 | 1.8 | 5764 |
| 1738344600 | 1.82 | 0.02 | 1.34 | 1.816 | 1.82 | 1.79 | 12312 |
| 1738258200 | 1.796 | -0 | -0.11 | 1.81 | 1.81 | 1.778 | 5846 |
| 1738171800 | 1.798 | 0.01 | 0.33 | 1.792 | 1.798 | 1.78 | 4179 |
| 1738085400 | 1.792 | 0 | 0.00 | 1.77 | 1.8 | 1.77 | 3118 |
| 1737999000 | 1.792 | 0.01 | 0.56 | 1.82 | 1.82 | 1.752 | 6816 |
| 1737739800 | 1.782 | -0.01 | -0.34 | 1.79 | 1.79 | 1.75 | 1930 |
| 1737653400 | 1.788 | 0.01 | 0.45 | 1.788 | 1.788 | 1.734 | 1518 |
| 1737567000 | 1.78 | 0 | 0.00 | 1.78 | 1.78 | 1.78 | 0 |
| 1737480600 | 1.78 | 0.01 | 0.45 | 1.82 | 1.82 | 1.78 | 7179 |
| 1737394200 | 1.772 | -0.01 | -0.45 | 1.79 | 1.794 | 1.772 | 2646 |
| 1737135000 | 1.78 | 0.01 | 0.56 | 1.8 | 1.8 | 1.77 | 8343 |
| 1737048600 | 1.77 | -0.02 | -1.01 | 1.77 | 1.8 | 1.756 | 4183 |
| 1736962200 | 1.788 | 0.02 | 1.25 | 1.828 | 1.828 | 1.788 | 5533 |
| 1736875800 | 1.766 | 0.01 | 0.34 | 1.77 | 1.778 | 1.734 | 4347 |
| 1736789400 | 1.76 | -0.01 | -0.56 | 1.796 | 1.796 | 1.74 | 2280 |
| 1736530200 | 1.77 | 0 | 0.00 | 1.75 | 1.8 | 1.74 | 6551 |
| 1736443800 | 1.77 | 0.03 | 1.49 | 1.778 | 1.818 | 1.7 | 17454 |
| 1736357400 | 1.744 | 0.04 | 2.59 | 1.81 | 1.81 | 1.712 | 25380 |
| 1736271000 | 1.7 | -0.01 | -0.35 | 1.708 | 1.708 | 1.682 | 4974 |
| 1736184600 | 1.706 | 0 | 0.24 | 1.828 | 1.828 | 1.682 | 7204 |
| 1735925400 | 1.702 | 0 | 0.12 | 1.7 | 1.734 | 1.68 | 3013 |
| 1735839000 | 1.7 | 0.01 | 0.59 | 1.7 | 1.706 | 1.622 | 5430 |
| 1735666200 | 1.69 | 0.02 | 1.08 | 1.77 | 1.85 | 1.674 | 14134 |
| 1735579800 | 1.672 | -0.06 | -3.58 | 1.728 | 1.728 | 1.62 | 16875 |
| 1735320600 | 1.734 | 0.03 | 2.00 | 1.69 | 1.736 | 1.67 | 11445 |
| 1735061400 | 1.7 | 0 | 0.00 | 1.684 | 1.7 | 1.67 | 3661 |
| 1734975000 | 1.7 | -0.02 | -1.28 | 1.72 | 1.72 | 1.68 | 7035 |
| 1734715800 | 1.722 | -0.02 | -1.03 | 1.74 | 1.74 | 1.68 | 17419 |
| 1734629400 | 1.74 | 0.01 | 0.58 | 1.74 | 1.74 | 1.712 | 2585 |
| 1734543000 | 1.73 | -0.01 | -0.57 | 1.76 | 1.76 | 1.71 | 7535 |
| 1734456600 | 1.74 | 0 | 0.00 | 1.702 | 1.76 | 1.702 | 4263 |
| 1734370200 | 1.74 | 0 | 0.23 | 1.74 | 1.76 | 1.702 | 10651 |
| 1734111000 | 1.736 | -0.01 | -0.80 | 1.75 | 1.75 | 1.702 | 3745 |
| 1734024600 | 1.75 | 0.03 | 1.86 | 1.706 | 1.75 | 1.7 | 10440 |
| 1733938200 | 1.718 | -0.01 | -0.69 | 1.73 | 1.73 | 1.7 | 3390 |
| 1733851800 | 1.73 | -0 | -0.23 | 1.73 | 1.73 | 1.7 | 7861 |
| 1733765400 | 1.734 | -0.02 | -0.91 | 1.75 | 1.75 | 1.73 | 4774 |
| 1733506200 | 1.75 | 0 | 0.00 | 1.75 | 1.75 | 1.712 | 8294 |
| 1733419800 | 1.75 | 0.11 | 6.71 | 1.73 | 1.78 | 1.7 | 24160 |
| 1733333400 | 1.6399999 | -0.08 | -4.65 | 1.71 | 1.732 | 1.62 | 14057 |
| 1733247000 | 1.72 | 0.14 | 8.59 | 1.6299999 | 1.73 | 1.572 | 23536 |
| 1733160600 | 1.584 | 0 | 0.00 | 1.61 | 1.6299999 | 1.572 | 9659 |
| 1732901400 | 1.584 | -0.01 | -0.38 | 1.6 | 1.6299999 | 1.582 | 11229 |
| 1732815000 | 1.59 | 0.03 | 2.05 | 1.6259999 | 1.6279999 | 1.564 | 5574 |
| 1732728600 | 1.558 | 0 | 0.00 | 1.558 | 1.558 | 1.558 | 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
