Premium
Biosenic Sa (0R55)
LSE
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 3.845 | 3.845 | 3.845 | 121041 | 3.845 | DE |
| 4 | 0 | 0 | 3.845 | 3.845 | 3.845 | 123227 | 3.845 | DE |
| 12 | 0 | 0 | 3.845 | 3.845 | 3.845 | 218572 | 3.845 | DE |
| 26 | 0 | 0 | 3.845 | 3.845 | 3.845 | 116056 | 3.845 | DE |
| 52 | 0 | 0 | 3.845 | 3.845 | 3.845 | 67587 | 3.845 | DE |
| 156 | 0 | 0 | 3.845 | 3.845 | 3.845 | 29857 | 3.845 | DE |
| 260 | 0 | 0 | 3.845 | 3.845 | 3.845 | 18028 | 3.845 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1729269000 | 3.845 | 0 | 0.00 | 3.845 | 3.845 | 3.845 | 309914 |
| 1729182600 | 3.845 | 0 | 0.00 | 3.845 | 3.845 | 3.845 | 165603 |
| 1729096200 | 3.845 | 0 | 0.00 | 3.845 | 3.845 | 3.845 | 336422 |
| 1729009800 | 3.845 | 0 | 0.00 | 3.845 | 3.845 | 3.845 | 85515 |
| 1728923400 | 3.845 | 0 | 0.00 | 3.845 | 3.845 | 3.845 | 2058 |
| 1728664200 | 3.845 | 0 | 0.00 | 3.845 | 3.845 | 3.845 | 10132 |
| 1728577800 | 3.845 | 0 | 0.00 | 3.845 | 3.845 | 3.845 | 2707 |
| 1728491400 | 3.845 | 0 | 0.00 | 3.845 | 3.845 | 3.845 | 56580 |
| 1728405000 | 3.845 | 0 | 0.00 | 3.845 | 3.845 | 3.845 | 32966 |
| 1728318600 | 3.845 | 0 | 0.00 | 3.845 | 3.845 | 3.845 | 14066 |
| 1728059400 | 3.845 | 0 | 0.00 | 3.845 | 3.845 | 3.845 | 0 |
| 1727973000 | 3.845 | 0 | 0.00 | 3.845 | 3.845 | 3.845 | 21526 |
| 1727886600 | 3.845 | 0 | 0.00 | 3.845 | 3.845 | 3.845 | 1676 |
| 1727800200 | 3.845 | 0 | 0.00 | 3.845 | 3.845 | 3.845 | 14618 |
| 1727713800 | 3.845 | 0 | 0.00 | 3.845 | 3.845 | 3.845 | 33672 |
| 1727454600 | 3.845 | 0 | 0.00 | 3.845 | 3.845 | 3.845 | 7654 |
| 1727368200 | 3.845 | 0 | 0.00 | 3.845 | 3.845 | 3.845 | 0 |
| 1727281800 | 3.845 | 0 | 0.00 | 3.845 | 3.845 | 3.845 | 7654 |
| 1727195400 | 3.845 | 0 | 0.00 | 3.845 | 3.845 | 3.845 | 2512 |
| 1727109000 | 3.845 | 0 | 0.00 | 3.845 | 3.845 | 3.845 | 4184 |
| 1726849800 | 3.845 | 0 | 0.00 | 3.845 | 3.845 | 3.845 | 0 |
| 1726763400 | 3.845 | 0 | 0.00 | 3.845 | 3.845 | 3.845 | 0 |
| 1726677000 | 3.845 | 0 | 0.00 | 3.845 | 3.845 | 3.845 | 2927 |
| 1726590600 | 3.845 | 0 | 0.00 | 3.845 | 3.845 | 3.845 | 3500 |
| 1726504200 | 3.845 | 0 | 0.00 | 3.845 | 3.845 | 3.845 | 57 |
| 1726245000 | 3.845 | 0 | 0.00 | 3.845 | 3.845 | 3.845 | 680 |
| 1726158600 | 3.845 | 0 | 0.00 | 3.845 | 3.845 | 3.845 | 411 |
| 1726072200 | 3.845 | 0 | 0.00 | 3.845 | 3.845 | 3.845 | 201 |
| 1725985800 | 3.845 | 0 | 0.00 | 3.845 | 3.845 | 3.845 | 147 |
| 1725899400 | 3.845 | 0 | 0.00 | 3.845 | 3.845 | 3.845 | 29351 |
| 1725640200 | 3.845 | 0 | 0.00 | 3.845 | 3.845 | 3.845 | 16823 |
| 1725553800 | 3.845 | 0 | 0.00 | 3.845 | 3.845 | 3.845 | 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
