Premium
Biosenic Sa (0R55)
LSE
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 | 0 | 3.845 | 3.845 | 3.845 | 1719481 | 3.845 | DE |
| 4 | 0 | 0 | 3.845 | 3.845 | 3.845 | 1636190 | 3.845 | DE |
| 12 | 0 | 0 | 3.845 | 3.845 | 3.845 | 2043051 | 3.845 | DE |
| 26 | 0 | 0 | 3.845 | 3.845 | 3.845 | 994725 | 3.845 | DE |
| 52 | 0 | 0 | 3.845 | 3.845 | 3.845 | 507094 | 3.845 | DE |
| 156 | 0 | 0 | 3.845 | 3.845 | 3.845 | 176637 | 3.845 | DE |
| 260 | 0 | 0 | 3.845 | 3.845 | 3.845 | 106098 | 3.845 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737394200 | 3.845 | 0 | 0.00 | 3.845 | 3.845 | 3.845 | 1677931 |
| 1737135000 | 3.845 | 0 | 0.00 | 3.845 | 3.845 | 3.845 | 1524329 |
| 1737048600 | 3.845 | 0 | 0.00 | 3.845 | 3.845 | 3.845 | 1752313 |
| 1736962200 | 3.845 | 0 | 0.00 | 3.845 | 3.845 | 3.845 | 916242 |
| 1736875800 | 3.845 | 0 | 0.00 | 3.845 | 3.845 | 3.845 | 4311036 |
| 1736789400 | 3.845 | 0 | 0.00 | 3.845 | 3.845 | 3.845 | 93484 |
| 1736530200 | 3.845 | 0 | 0.00 | 3.845 | 3.845 | 3.845 | 99394 |
| 1736443800 | 3.845 | 0 | 0.00 | 3.845 | 3.845 | 3.845 | 8994 |
| 1736357400 | 3.845 | 0 | 0.00 | 3.845 | 3.845 | 3.845 | 1951014 |
| 1736271000 | 3.845 | 0 | 0.00 | 3.845 | 3.845 | 3.845 | 85232 |
| 1736184600 | 3.845 | 0 | 0.00 | 3.845 | 3.845 | 3.845 | 1874749 |
| 1735925400 | 3.845 | 0 | 0.00 | 3.845 | 3.845 | 3.845 | 2209423 |
| 1735839000 | 3.845 | 0 | 0.00 | 3.845 | 3.845 | 3.845 | 1302364 |
| 1735666200 | 3.845 | 0 | 0.00 | 3.845 | 3.845 | 3.845 | 148356 |
| 1735579800 | 3.845 | 0 | 0.00 | 3.845 | 3.845 | 3.845 | 1754998 |
| 1735320600 | 3.845 | 0 | 0.00 | 3.845 | 3.845 | 3.845 | 3334561 |
| 1735061400 | 3.845 | 0 | 0.00 | 3.845 | 3.845 | 3.845 | 3269234 |
| 1734975000 | 3.845 | 0 | 0.00 | 3.845 | 3.845 | 3.845 | 3179500 |
| 1734715800 | 3.845 | 0 | 0.00 | 3.845 | 3.845 | 3.845 | 2541369 |
| 1734629400 | 3.845 | 0 | 0.00 | 3.845 | 3.845 | 3.845 | 4186678 |
| 1734543000 | 3.845 | 0 | 0.00 | 3.845 | 3.845 | 3.845 | 6258774 |
| 1734456600 | 3.845 | 0 | 0.00 | 3.845 | 3.845 | 3.845 | 10719466 |
| 1734370200 | 3.845 | 0 | 0.00 | 3.845 | 3.845 | 3.845 | 15795089 |
| 1734111000 | 3.845 | 0 | 0.00 | 3.845 | 3.845 | 3.845 | 0 |
| 1734024600 | 3.845 | 0 | 0.00 | 3.845 | 3.845 | 3.845 | 7080857 |
| 1733938200 | 3.845 | 0 | 0.00 | 3.845 | 3.845 | 3.845 | 30667024 |
| 1733851800 | 3.845 | 0 | 0.00 | 3.845 | 3.845 | 3.845 | 6239538 |
| 1733765400 | 3.845 | 0 | 0.00 | 3.845 | 3.845 | 3.845 | 171643 |
| 1733506200 | 3.845 | 0 | 0.00 | 3.845 | 3.845 | 3.845 | 40346 |
| 1733419800 | 3.845 | 0 | 0.00 | 3.845 | 3.845 | 3.845 | 63197 |
| 1733333400 | 3.845 | 0 | 0.00 | 3.845 | 3.845 | 3.845 | 48362 |
| 1733247000 | 3.845 | 0 | 0.00 | 3.845 | 3.845 | 3.845 | 18178 |
| 1733160600 | 3.845 | 0 | 0.00 | 3.845 | 3.845 | 3.845 | 231443 |
| 1732901400 | 3.845 | 0 | 0.00 | 3.845 | 3.845 | 3.845 | 174110 |
| 1732815000 | 3.845 | 0 | 0.00 | 3.845 | 3.845 | 3.845 | 72987 |
| 1732728600 | 3.845 | 0 | 0.00 | 3.845 | 3.845 | 3.845 | 108485 |
| 1732642200 | 3.845 | 0 | 0.00 | 3.845 | 3.845 | 3.845 | 125231 |
| 1732555800 | 3.845 | 0 | 0.00 | 3.845 | 3.845 | 3.845 | 66894 |
| 1732296600 | 3.845 | 0 | 0.00 | 3.845 | 3.845 | 3.845 | 52656 |
| 1732210200 | 3.845 | 0 | 0.00 | 3.845 | 3.845 | 3.845 | 75776 |
| 1732123800 | 3.845 | 0 | 0.00 | 3.845 | 3.845 | 3.845 | 145106 |
| 1732037400 | 3.845 | 0 | 0.00 | 3.845 | 3.845 | 3.845 | 480485 |
| 1731951000 | 3.845 | 0 | 0.00 | 3.845 | 3.845 | 3.845 | 101538 |
| 1731691800 | 3.845 | 0 | 0.00 | 3.845 | 3.845 | 3.845 | 85594 |
| 1731605400 | 3.845 | 0 | 0.00 | 3.845 | 3.845 | 3.845 | 135670 |
| 1731519000 | 3.845 | 0 | 0.00 | 3.845 | 3.845 | 3.845 | 84611 |
| 1731432600 | 3.845 | 0 | 0.00 | 3.845 | 3.845 | 3.845 | 190897 |
| 1731346200 | 3.845 | 0 | 0.00 | 3.845 | 3.845 | 3.845 | 139704 |
| 1731087000 | 3.845 | 0 | 0.00 | 3.845 | 3.845 | 3.845 | 49235 |
| 1731000600 | 3.845 | 0 | 0.00 | 3.845 | 3.845 | 3.845 | 60386 |
| 1730914200 | 3.845 | 0 | 0.00 | 3.845 | 3.845 | 3.845 | 136124 |
| 1730827800 | 3.845 | 0 | 0.00 | 3.845 | 3.845 | 3.845 | 236846 |
| 1730741400 | 3.845 | 0 | 0.00 | 3.845 | 3.845 | 3.845 | 526382 |
| 1730482200 | 3.845 | 0 | 0.00 | 3.845 | 3.845 | 3.845 | 733772 |
| 1730395800 | 3.845 | 0 | 0.00 | 3.845 | 3.845 | 3.845 | 316545 |
| 1730309400 | 3.845 | 0 | 0.00 | 3.845 | 3.845 | 3.845 | 201229 |
| 1730223000 | 3.845 | 0 | 0.00 | 3.845 | 3.845 | 3.845 | 82968 |
| 1730136600 | 3.845 | 0 | 0.00 | 3.845 | 3.845 | 3.845 | 193474 |
| 1729873800 | 3.845 | 0 | 0.00 | 3.845 | 3.845 | 3.845 | 371957 |
| 1729787400 | 3.845 | 0 | 0.00 | 3.845 | 3.845 | 3.845 | 838853 |
| 1729701000 | 3.845 | 0 | 0.00 | 3.845 | 3.845 | 3.845 | 1475044 |
| 1729614600 | 3.845 | 0 | 0.00 | 3.845 | 3.845 | 3.845 | 2852335 |
| 1729528200 | 3.845 | 0 | 0.00 | 3.845 | 3.845 | 3.845 | 2017075 |
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
