Premium
Bioceres Crop Solutions Corp (BIOX)
NASDAQ
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.12 | 27.3170731707 | 4.1 | 5.4 | 4.08 | 601706 | 4.96300406 | CS |
| 4 | -0.05 | -0.948766603416 | 5.27 | 5.44 | 3.685 | 445139 | 4.7084619 | CS |
| 12 | -1.62 | -23.6842105263 | 6.84 | 7.41 | 3.685 | 298519 | 5.51408889 | CS |
| 26 | -3.33 | -38.9473684211 | 8.55 | 8.9299 | 3.685 | 233926 | 6.18168723 | CS |
| 52 | -7.91 | -60.2437166794 | 13.13 | 13.18 | 3.685 | 147702 | 7.24333774 | CS |
| 156 | -9.77 | -65.176784523 | 14.99 | 16 | 3.685 | 103313 | 10.03124889 | CS |
| 260 | -8.93 | -63.109540636 | 14.15 | 16.43 | 3.685 | 91535 | 10.55589618 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741732500 | 5.22 | 0.11 | 2.15 | 5.08 | 5.35 | 5.04 | 426761 |
| 1741646100 | 5.11 | -0.08 | -1.54 | 5.16 | 5.4 | 4.84 | 568522 |
| 1741390500 | 5.19 | 0.21 | 4.22 | 4.98 | 5.215 | 4.89 | 402481 |
| 1741304100 | 4.98 | 0.58 | 13.18 | 4.5599999 | 5.0082 | 4.5199999 | 1072862 |
| 1741217700 | 4.4 | 0.39 | 9.73 | 4.1 | 4.41 | 4.08 | 537904 |
| 1741131300 | 4.01 | 0.07 | 1.78 | 3.91 | 4.0199999 | 3.685 | 345573 |
| 1741044900 | 3.94 | -0.08 | -1.99 | 4.0199999 | 4.135 | 3.93 | 363791 |
| 1740785700 | 4.0199999 | -0.19 | -4.51 | 4.19 | 4.19 | 4 | 490963 |
| 1740699300 | 4.21 | -0.18 | -4.10 | 4.51 | 4.51 | 4.2 | 240368 |
| 1740612900 | 4.39 | -0.08 | -1.79 | 4.46 | 4.59 | 4.37 | 171195 |
| 1740526500 | 4.47 | -0.06 | -1.32 | 4.5599999 | 4.64 | 4.37 | 223305 |
| 1740440100 | 4.53 | -0.02 | -0.44 | 4.59 | 4.62 | 4.475 | 146293 |
| 1740180900 | 4.55 | -0.19 | -4.01 | 4.7699999 | 4.83 | 4.55 | 147780 |
| 1740094500 | 4.74 | 0.03 | 0.64 | 4.72 | 4.76 | 4.5199999 | 251766 |
| 1740008100 | 4.71 | -0.12 | -2.48 | 4.93 | 4.98 | 4.69 | 245114 |
| 1739921700 | 4.83 | -0.13 | -2.62 | 4.82 | 5.034 | 4.74 | 510071 |
| 1739576100 | 4.96 | 0.23 | 4.75 | 4.68 | 4.98 | 4.42 | 938021 |
| 1739489700 | 4.735 | -0.05 | -0.94 | 4.93 | 5.14 | 4.66 | 763654 |
| 1739403300 | 4.78 | -0.77 | -13.87 | 5.2699999 | 5.44 | 4.705 | 611210 |
| 1739316900 | 5.55 | -0.14 | -2.46 | 5.65 | 5.76 | 5.51 | 326114 |
| 1739230500 | 5.69 | 0.14 | 2.52 | 5.57 | 5.72 | 5.5199999 | 375936 |
| 1738971300 | 5.55 | -0.03 | -0.54 | 5.7699999 | 5.8099999 | 5.5 | 632643 |
| 1738884900 | 5.58 | -1.09 | -16.34 | 6.36 | 6.36 | 5.5 | 801359 |
| 1738798500 | 6.67 | -0.17 | -2.49 | 6.85 | 6.86 | 6.64 | 105739 |
| 1738712100 | 6.84 | 0.29 | 4.43 | 6.55 | 6.85 | 6.55 | 115740 |
| 1738625700 | 6.55 | -0.3 | -4.38 | 6.7 | 6.71 | 6.5199999 | 93884 |
| 1738366500 | 6.85 | -0.15 | -2.07 | 7.05 | 7.12 | 6.81 | 138554 |
| 1738280100 | 6.995 | -0.01 | -0.07 | 6.96 | 7.049 | 6.87 | 292959 |
| 1738193700 | 7 | 0.13 | 1.89 | 6.8 | 7.02 | 6.76 | 71558 |
| 1738107300 | 6.87 | -0.13 | -1.79 | 7.03 | 7.03 | 6.65 | 162392 |
| 1738020900 | 6.995 | -0.19 | -2.58 | 7.13 | 7.13 | 6.925 | 69188 |
| 1737761700 | 7.18 | 0.18 | 2.50 | 7.02 | 7.23 | 6.77 | 152339 |
| 1737675300 | 7.005 | 0 | 0.00 | 7.005 | 7.005 | 7.005 | 0 |
| 1737588900 | 7.005 | -0.22 | -2.98 | 7.15 | 7.41 | 6.94 | 224744 |
| 1737502500 | 7.22 | 0.33 | 4.79 | 6.85 | 7.33 | 6.79 | 208679 |
| 1737156900 | 6.89 | -0.02 | -0.29 | 6.95 | 6.99 | 6.77 | 123341 |
| 1737070500 | 6.91 | -0.07 | -1.00 | 6.98 | 7 | 6.87 | 856973 |
| 1736984100 | 6.98 | -0.02 | -0.29 | 7.06 | 7.12 | 6.85 | 150276 |
| 1736897700 | 7 | 0.56 | 8.70 | 6.5 | 7.07 | 6.4 | 243565 |
| 1736811300 | 6.44 | -0.1 | -1.53 | 6.53 | 6.65 | 6.35 | 205452 |
| 1736552100 | 6.54 | -0.12 | -1.80 | 6.99 | 6.99 | 6.47 | 113317 |
| 1736379300 | 6.66 | -0.13 | -1.91 | 7.04 | 7.04 | 6.505 | 228239 |
| 1736292900 | 6.79 | 0.18 | 2.72 | 6.725 | 7.12 | 6.7 | 245672 |
| 1736206500 | 6.61 | 0.21 | 3.28 | 6.5 | 6.74 | 6.46 | 62301 |
| 1735947300 | 6.4 | -0.32 | -4.76 | 6.73 | 6.73 | 6.33 | 132948 |
| 1735860900 | 6.72 | 0.64 | 10.53 | 6.18 | 6.78 | 6.17 | 267274 |
| 1735688100 | 6.08 | 0.04 | 0.66 | 6.11 | 6.17 | 6 | 116626 |
| 1735601700 | 6.04 | -0.31 | -4.88 | 6.34 | 6.34 | 6 | 228517 |
| 1735342500 | 6.35 | 0.02 | 0.32 | 6.305 | 6.45 | 6.22 | 103719 |
| 1735256100 | 6.33 | 0.01 | 0.16 | 6.2699999 | 6.4 | 6.23 | 69928 |
| 1735077840 | 6.32 | -0.01 | -0.16 | 6.43 | 6.43 | 6.25 | 26069 |
| 1734996900 | 6.33 | 0.14 | 2.26 | 6.36 | 6.36 | 6.09 | 78502 |
| 1734737700 | 6.19 | 0.1 | 1.64 | 6.225 | 6.29 | 6.09 | 99863 |
| 1734651300 | 6.09 | -0.45 | -6.88 | 6.58 | 6.64 | 6.065 | 172978 |
| 1734564900 | 6.54 | -0.26 | -3.82 | 6.84 | 6.93 | 6.4 | 365023 |
| 1734478500 | 6.8 | 0.03 | 0.44 | 6.86 | 6.95 | 6.61 | 129632 |
| 1734392100 | 6.77 | 0.11 | 1.65 | 6.58 | 7.06 | 6.58 | 178754 |
| 1734132900 | 6.66 | 0.05 | 0.76 | 6.54 | 6.77 | 6.5199999 | 117772 |
| 1734046500 | 6.61 | -0.19 | -2.79 | 6.7174 | 6.85 | 6.59 | 1124136 |
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
