Premium
Biome Technologies Plc (BIOM)
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 | -0.25 | -20 | 1.25 | 1.25 | 1 | 233409 | 1.09930821 | DE |
| 4 | -2.75 | -73.3333333333 | 3.75 | 3.75 | 1 | 187911 | 1.41728003 | DE |
| 12 | -3.5 | -77.7777777778 | 4.5 | 4.5 | 1 | 98296 | 2.18896941 | DE |
| 26 | -6 | -85.7142857143 | 7 | 7 | 1 | 58878 | 3.08565606 | DE |
| 52 | -111.5 | -99.1111111111 | 112.5 | 112.5 | 1 | 38360 | 8.56614609 | DE |
| 156 | -209 | -99.5238095238 | 210 | 235 | 1 | 16166 | 28.31892565 | DE |
| 260 | -229 | -99.5652173913 | 230 | 505 | 1 | 12086 | 80.45548246 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741627800 | 1 | -0.25 | -20.00 | 1.25 | 1.25 | 1 | 703457 |
| 1741368600 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.25 | 239569 |
| 1741282200 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.25 | 218548 |
| 1741195800 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.25 | 1114 |
| 1741109400 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.25 | 4358 |
| 1741023000 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.25 | 2177 |
| 1740763800 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.25 | 53746 |
| 1740677400 | 1.25 | -0.25 | -16.67 | 1.5 | 1.5 | 1.25 | 130649 |
| 1740591000 | 1.5 | 0 | 0.00 | 1.5 | 1.5 | 1.5 | 56763 |
| 1740504600 | 1.5 | 0 | 0.00 | 1.5 | 1.5 | 1.25 | 1580406 |
| 1740418200 | 1.5 | 0 | 0.00 | 1.5 | 1.5 | 1.5 | 139594 |
| 1740159000 | 1.5 | -2.25 | -60.00 | 1.5 | 1.5 | 1.5 | 537446 |
| 1740072600 | 3.75 | 0 | 0.00 | 3.75 | 3.75 | 3.75 | 2121 |
| 1739986200 | 3.75 | 0 | 0.00 | 3.75 | 3.75 | 3.75 | 0 |
| 1739899800 | 3.75 | 0 | 0.00 | 3.75 | 3.75 | 3.75 | 5795 |
| 1739813400 | 3.75 | 0 | 0.00 | 3.75 | 3.75 | 3.75 | 4915 |
| 1739554200 | 3.75 | 0 | 0.00 | 3.75 | 3.75 | 3.75 | 0 |
| 1739467800 | 3.75 | 0 | 0.00 | 3.75 | 3.75 | 3.75 | 27564 |
| 1739381400 | 3.75 | 0 | 0.00 | 3.75 | 3.75 | 3.75 | 50000 |
| 1739295000 | 3.75 | 0 | 0.00 | 3.75 | 3.75 | 3.75 | 0 |
| 1739208600 | 3.75 | 0 | 0.00 | 3.75 | 3.75 | 3.75 | 12000 |
| 1738949400 | 3.75 | 0.25 | 7.14 | 3.75 | 3.75 | 3.75 | 54898 |
| 1738863000 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 931415 |
| 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 |
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
