Premium
Biome Technologies Plc (BIOM)
LSE
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 3.5 | 3.5 | 3.5 | 11566 | 3.5 | DE |
| 4 | -0.5 | -12.5 | 4 | 4 | 3.5 | 12460 | 3.63548601 | DE |
| 12 | -2.25 | -39.1304347826 | 5.75 | 5.75 | 3.5 | 24434 | 4.29691692 | DE |
| 26 | -20.5 | -85.4166666667 | 24 | 24.8 | 2.5 | 32049 | 6.66248308 | DE |
| 52 | -99 | -96.5853658537 | 102.5 | 130 | 2.5 | 19873 | 16.5487611 | DE |
| 156 | -251.5 | -98.6274509804 | 255 | 255 | 2.5 | 9944 | 46.21456297 | DE |
| 260 | -266.5 | -98.7037037037 | 270 | 505 | 2.5 | 8359 | 116.36181358 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738776600 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 0 |
| 1738690200 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 12879 |
| 1738603800 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 28025 |
| 1738344600 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 0 |
| 1738258200 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 16926 |
| 1738171800 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 25 |
| 1738085400 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 198 |
| 1737999000 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 2595 |
| 1737739800 | 3.5 | -0.25 | -6.67 | 3.75 | 3.75 | 3.5 | 53500 |
| 1737653400 | 3.75 | 0 | 0.00 | 3.75 | 3.75 | 3.75 | 816 |
| 1737567000 | 3.75 | 0 | 0.00 | 3.75 | 3.75 | 3.75 | 3170 |
| 1737480600 | 3.75 | 0 | 0.00 | 3.75 | 3.75 | 3.75 | 50000 |
| 1737394200 | 3.75 | 0 | 0.00 | 3.75 | 3.75 | 3.75 | 135 |
| 1737135000 | 3.75 | 0 | 0.00 | 3.75 | 3.75 | 3.75 | 761 |
| 1737048600 | 3.75 | 0 | 0.00 | 3.75 | 3.75 | 3.75 | 5000 |
| 1736962200 | 3.75 | 0 | 0.00 | 3.75 | 3.75 | 3.75 | 3500 |
| 1736875800 | 3.75 | 0 | 0.00 | 3.75 | 3.75 | 3.75 | 2124 |
| 1736789400 | 3.75 | 0 | 0.00 | 3.75 | 3.75 | 3.75 | 0 |
| 1736530200 | 3.75 | 0 | 0.00 | 3.75 | 3.75 | 3.75 | 3000 |
| 1736443800 | 3.75 | -0.25 | -6.25 | 4 | 4 | 3.75 | 66547 |
| 1736357400 | 4 | 0 | 0.00 | 4 | 4 | 4 | 3908 |
| 1736271000 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
| 1736184600 | 4 | 0 | 0.00 | 4 | 4 | 4 | 5752 |
| 1735925400 | 4 | 0 | 0.00 | 4 | 4 | 4 | 50000 |
| 1735839000 | 4 | 0 | 0.00 | 4 | 4 | 4 | 8501 |
| 1735666200 | 4 | -0.25 | -5.88 | 4.25 | 4.25 | 4 | 50000 |
| 1735579800 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 267991 |
| 1735320600 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 84023 |
| 1735061400 | 4.25 | -0.25 | -5.56 | 4.5 | 4.5 | 4.25 | 75000 |
| 1734975000 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 46189 |
| 1734715800 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 5000 |
| 1734629400 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 771 |
| 1734543000 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
| 1734456600 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
| 1734370200 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 62982 |
| 1734111000 | 4.5 | 0 | 0.00 | 4.5 | 4.75 | 4 | 132455 |
| 1734024600 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 55272 |
| 1733938200 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
| 1733851800 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 50192 |
| 1733765400 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 45000 |
| 1733506200 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 10303 |
| 1733419800 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 461 |
| 1733333400 | 4.5 | -0.75 | -14.29 | 4 | 4.5 | 3.75 | 58531 |
| 1733247000 | 5.25 | 0 | 0.00 | 5.25 | 5.25 | 5.25 | 9754 |
| 1733160600 | 5.25 | 0 | 0.00 | 5.25 | 5.25 | 5.25 | 574 |
| 1732901400 | 5.25 | 0 | 0.00 | 5.25 | 5.25 | 5.25 | 674 |
| 1732815000 | 5.25 | 0 | 0.00 | 5.25 | 5.25 | 5.25 | 3714 |
| 1732728600 | 5.25 | 0 | 0.00 | 5.25 | 5.25 | 5.25 | 5909 |
| 1732642200 | 5.25 | 0 | 0.00 | 5.25 | 5.25 | 5.25 | 0 |
| 1732555800 | 5.25 | 0 | 0.00 | 5.25 | 5.25 | 5.25 | 15000 |
| 1732296600 | 5.25 | 0 | 0.00 | 5.25 | 5.25 | 5.25 | 0 |
| 1732210200 | 5.25 | 0 | 0.00 | 5.25 | 5.25 | 5.25 | 18 |
| 1732123800 | 5.25 | 0 | 0.00 | 5.25 | 5.25 | 5.25 | 18956 |
| 1732037400 | 5.25 | 0 | 0.00 | 5.25 | 5.25 | 5.25 | 0 |
| 1731951000 | 5.25 | 0 | 0.00 | 5.25 | 5.25 | 5.25 | 1113 |
| 1731691800 | 5.25 | 0 | 0.00 | 5.25 | 5.25 | 5.25 | 15000 |
| 1731605400 | 5.25 | -0.5 | -8.70 | 5.75 | 5.75 | 5.25 | 60521 |
| 1731519000 | 5.75 | 0 | 0.00 | 2.5 | 5.75 | 2.5 | 301908 |
| 1731432600 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 1985 |
| 1731346200 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 1265 |
| 1731087000 | 5.75 | -0.3 | -4.96 | 5.75 | 5.75 | 5.75 | 15 |
| 1731000600 | 6.05 | 0.55 | 10.00 | 5.5 | 6.05 | 5.5 | 68171 |
| 1730914200 | 5.5 | -0.55 | -9.09 | 5.5 | 5.5 | 5.5 | 22424 |
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
