Premium
PHAXIAM Therapeutics SA (PHXM)
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 | 0.0739 | 277.819548872 | 0.0266 | 0.13 | 0.0266 | 221823 | 0.11195543 | DE |
| 4 | -0.1035 | -50.7352941176 | 0.204 | 0.25 | 0.0266 | 141319 | 0.17166458 | DE |
| 12 | -0.6995 | -87.4375 | 0.8 | 0.805 | 0.0266 | 117469 | 0.31610941 | DE |
| 26 | -1.6395 | -94.224137931 | 1.74 | 1.94 | 0.0266 | 71579 | 0.50878647 | DE |
| 52 | -1.9195 | -95.0247524752 | 2.02 | 2.31 | 0.0266 | 40231 | 0.68942833 | DE |
| 156 | -0.6895 | -87.2784810127 | 0.79 | 6 | 0.0266 | 36932 | 0.87106877 | DE |
| 260 | -0.6895 | -87.2784810127 | 0.79 | 6 | 0.0266 | 36932 | 0.87106877 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1750437000 | 0.1005 | 0 | 0.00 | 0.1005 | 0.1005 | 0.1005 | 0 |
| 1750350600 | 0.1005 | 0 | 0.00 | 0.1005 | 0.1005 | 0.1005 | 0 |
| 1750264200 | 0.1005 | 0 | 0.00 | 0.1005 | 0.1005 | 0.1005 | 0 |
| 1750177800 | 0.1005 | -0.0015 | -1.47 | 0.1024999 | 0.12 | 0.1 | 68779 |
| 1750091400 | 0.1019999 | -0.0165 | -13.92 | 0.11 | 0.13 | 0.09 | 364888 |
| 1749832200 | 0.1185 | -0.0865 | -42.20 | 0.0266 | 0.1265 | 0.0266 | 675447 |
| 1749745800 | 0.2049999 | -0.005 | -2.38 | 0.21 | 0.22 | 0.2 | 37646 |
| 1749659400 | 0.21 | 0.002 | 0.96 | 0.23 | 0.23 | 0.207 | 69159 |
| 1749573000 | 0.208 | -0.013 | -5.88 | 0.23 | 0.23 | 0.207 | 103206 |
| 1749486600 | 0.221 | 0.02 | 9.95 | 0.21 | 0.229 | 0.2 | 156397 |
| 1749227400 | 0.201 | 0.003 | 1.52 | 0.209 | 0.215 | 0.198 | 81941 |
| 1749141000 | 0.198 | -0.002 | -1.00 | 0.198 | 0.21 | 0.198 | 49018 |
| 1749054600 | 0.2 | -0.001 | -0.50 | 0.21 | 0.219 | 0.1985 | 53594 |
| 1748968200 | 0.201 | -0.007 | -3.37 | 0.207 | 0.22 | 0.192 | 65716 |
| 1748881800 | 0.208 | -0.016 | -7.14 | 0.213 | 0.231 | 0.206 | 104135 |
| 1748622600 | 0.224 | 0 | 0.00 | 0.224 | 0.239 | 0.202 | 29302 |
| 1748536200 | 0.224 | 0.024 | 12.00 | 0.201 | 0.23 | 0.2 | 136993 |
| 1748449800 | 0.2 | 0 | 0.00 | 0.198 | 0.209 | 0.198 | 96264 |
| 1748363400 | 0.2 | -0.006 | -2.91 | 0.2049999 | 0.225 | 0.2 | 81489 |
| 1748277000 | 0.206 | -0.009 | -4.19 | 0.201 | 0.25 | 0.198 | 231692 |
| 1748017800 | 0.215 | -0.071 | -24.83 | 0.2039999 | 0.24 | 0.201 | 420722 |
| 1747931400 | 0.2859999 | -0.015 | -4.98 | 0.275 | 0.308 | 0.275 | 46361 |
| 1747845000 | 0.301 | 0.011 | 3.79 | 0.28 | 0.31 | 0.273 | 110066 |
| 1747758600 | 0.29 | 0 | 0.00 | 0.265 | 0.29 | 0.265 | 41186 |
| 1747672200 | 0.29 | 0.01 | 3.57 | 0.265 | 0.292 | 0.265 | 54128 |
| 1747413000 | 0.28 | -0.018 | -6.04 | 0.298 | 0.319 | 0.27 | 109168 |
| 1747326600 | 0.298 | -0.089 | -23.00 | 0.34 | 0.34 | 0.28 | 171242 |
| 1747240200 | 0.387 | 0 | 0.00 | 0.387 | 0.387 | 0.387 | 0 |
| 1747153800 | 0.387 | 0 | 0.00 | 0.387 | 0.387 | 0.387 | 0 |
| 1747067400 | 0.387 | 0 | 0.00 | 0.387 | 0.387 | 0.387 | 0 |
| 1746808200 | 0.387 | 0 | 0.00 | 0.387 | 0.387 | 0.387 | 0 |
| 1746721800 | 0.387 | 0.02 | 5.45 | 0.371 | 0.397 | 0.371 | 63982 |
| 1746635400 | 0.367 | -0.022 | -5.66 | 0.397 | 0.397 | 0.367 | 80247 |
| 1746549000 | 0.389 | -0.017 | -4.19 | 0.39 | 0.399 | 0.361 | 71500 |
| 1746462600 | 0.406 | 0.096 | 30.97 | 0.34 | 0.544 | 0.34 | 573167 |
| 1746203400 | 0.31 | -0.12 | -27.91 | 0.4 | 0.4099999 | 0.31 | 159212 |
| 1746030600 | 0.43 | -0.045 | -9.47 | 0.402 | 0.44 | 0.4 | 82425 |
| 1745944200 | 0.475 | 0.007 | 1.50 | 0.402 | 0.524 | 0.37 | 522031 |
| 1745857800 | 0.468 | 0.3165 | 208.91 | 0.16 | 0.468 | 0.1525 | 512653 |
| 1745598600 | 0.1515 | -0.4285 | -73.88 | 0.149 | 0.1685 | 0.149 | 234797 |
| 1745512200 | 0.58 | -0.018 | -3.01 | 0.6 | 0.606 | 0.5639999 | 45640 |
| 1745425800 | 0.598 | -0.01 | -1.64 | 0.6 | 0.6 | 0.554 | 44320 |
| 1745339400 | 0.608 | -0.076 | -11.11 | 0.68 | 0.68 | 0.6 | 78741 |
| 1744907400 | 0.684 | -0.026 | -3.66 | 0.71 | 0.722 | 0.662 | 21804 |
| 1744821000 | 0.71 | 0.0200001 | 2.90 | 0.74 | 0.74 | 0.6899999 | 17817 |
| 1744734600 | 0.6899999 | 0.0119999 | 1.77 | 0.7 | 0.75 | 0.67 | 31368 |
| 1744648200 | 0.678 | 0.004 | 0.59 | 0.68 | 0.71 | 0.678 | 8919 |
| 1744389000 | 0.674 | -0.038 | -5.34 | 0.71 | 0.714 | 0.672 | 15098 |
| 1744302600 | 0.712 | 0.028 | 4.09 | 0.75 | 0.8 | 0.6919999 | 42194 |
| 1744216200 | 0.684 | 0.018 | 2.70 | 0.666 | 0.6899999 | 0.644 | 15798 |
| 1744129800 | 0.666 | 0.108 | 19.35 | 0.5699999 | 0.686 | 0.5699999 | 54086 |
| 1744043400 | 0.558 | 0.006 | 1.09 | 0.532 | 0.576 | 0.53 | 38528 |
| 1743787800 | 0.552 | 0 | 0.00 | 0.552 | 0.552 | 0.552 | 0 |
| 1743701400 | 0.552 | 0 | 0.00 | 0.552 | 0.552 | 0.552 | 0 |
| 1743615000 | 0.552 | 0 | 0.00 | 0.552 | 0.552 | 0.552 | 0 |
| 1743528600 | 0.552 | 0 | 0.00 | 0.552 | 0.552 | 0.552 | 0 |
| 1743442200 | 0.552 | 0 | 0.00 | 0.552 | 0.552 | 0.552 | 0 |
| 1743183000 | 0.552 | 0 | 0.00 | 0.552 | 0.552 | 0.552 | 0 |
| 1743096600 | 0.552 | 0 | 0.00 | 0.552 | 0.552 | 0.552 | 0 |
| 1743010200 | 0.552 | -0.111 | -16.74 | 0.66 | 0.66 | 0.55 | 91513 |
| 1742923800 | 0.663 | -0.107 | -13.90 | 0.76 | 0.772 | 0.632 | 100909 |
| 1742837400 | 0.77 | -0.102 | -11.70 | 0.84 | 0.861 | 0.77 | 61435 |
| 1742578200 | 0.872 | -0.128 | -12.80 | 1 | 1 | 0.841 | 140348 |
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
