Premium
BioVie Inc (BIVI)
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 | -0.325 | -14.7058823529 | 2.21 | 2.29 | 1.86 | 958745 | 2.12579174 | CS |
| 4 | -0.205 | -9.80861244019 | 2.09 | 2.5764 | 1.86 | 1150026 | 2.23229677 | CS |
| 12 | -0.935 | -33.1560283688 | 2.82 | 3.85 | 1.86 | 1713344 | 2.77261764 | CS |
| 26 | -2.101 | -52.7094831912 | 3.986 | 7.5 | 1.0404 | 3316074 | 2.70931264 | CS |
| 52 | -10.515 | -84.7983870968 | 12.4 | 33.1 | 1.0404 | 2435779 | 5.82784251 | CS |
| 156 | -37.615 | -95.2278481013 | 39.5 | 143.8 | 1.0404 | 1086177 | 17.78934448 | CS |
| 260 | -103.115 | -98.2047619048 | 105 | 460.977 | 1.0404 | 769749 | 21.76803914 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737588900 | 2 | -0.05 | -2.44 | 2.12 | 2.12 | 1.99 | 592497 |
| 1737502500 | 2.05 | -0.19 | -8.48 | 2.2682 | 2.29 | 1.95 | 1487484 |
| 1737156900 | 2.24 | 0.01 | 0.45 | 2.24 | 2.255 | 2.17 | 438505 |
| 1737070500 | 2.23 | 0.01 | 0.45 | 2.21 | 2.27 | 2.15 | 1316492 |
| 1736984100 | 2.22 | 0.21 | 10.45 | 2.12 | 2.24 | 2.09 | 883518 |
| 1736897700 | 2.0099999 | -0.09 | -4.29 | 2.12 | 2.1558 | 2 | 561874 |
| 1736811300 | 2.1 | -0.11 | -4.98 | 2.14 | 2.14 | 2 | 969721 |
| 1736552100 | 2.21 | -0.15 | -6.36 | 2.22 | 2.2980999 | 2.0706 | 990338 |
| 1736379300 | 2.36 | -0.11 | -4.45 | 2.55 | 2.55 | 2.2201 | 2648169 |
| 1736292900 | 2.47 | 0.24 | 10.76 | 2.27 | 2.5764 | 2.17 | 3650478 |
| 1736206500 | 2.23 | 0 | 0.00 | 2.25 | 2.29 | 2.14 | 709790 |
| 1735947300 | 2.23 | 0.05 | 2.29 | 2.18 | 2.275 | 2.12 | 398239 |
| 1735860900 | 2.18 | 0.18 | 9.00 | 2.05 | 2.24 | 2.0299999 | 862524 |
| 1735688100 | 2 | -0.09 | -4.31 | 2.08 | 2.14 | 1.9 | 1202542 |
| 1735601700 | 2.09 | -0.04 | -1.88 | 2.11 | 2.14 | 2.02 | 684898 |
| 1735342500 | 2.13 | -0.12 | -5.33 | 2.2 | 2.32 | 2.07 | 1063006 |
| 1735256100 | 2.25 | 0.1 | 4.65 | 2.09 | 2.29 | 2.09 | 1181660 |
| 1735077840 | 2.15 | 0.09 | 4.37 | 2.04 | 2.169 | 2 | 530574 |
| 1734996900 | 2.06 | 0.16 | 8.42 | 1.88 | 2.09 | 1.88 | 943826 |
| 1734737700 | 1.9 | -0.18 | -8.65 | 2.05 | 2.1273 | 1.9 | 1454406 |
| 1734651300 | 2.08 | -0.04 | -1.89 | 2.15 | 2.24 | 2.08 | 877987 |
| 1734564900 | 2.12 | -0.37 | -14.86 | 2.5099999 | 2.5299999 | 2.12 | 1325483 |
| 1734478500 | 2.49 | -0.05 | -1.97 | 2.5 | 2.54 | 2.21 | 2134061 |
| 1734392100 | 2.54 | -0.1 | -3.79 | 2.68 | 2.7 | 2.54 | 1162432 |
| 1734132900 | 2.64 | 0.05 | 1.93 | 2.6 | 2.675 | 2.41 | 1855794 |
| 1734046500 | 2.59 | -0.11 | -4.07 | 2.67 | 2.679 | 2.52 | 1217777 |
| 1733960100 | 2.7 | -0.06 | -2.00 | 2.71 | 2.79 | 2.67 | 895535 |
| 1733873700 | 2.755 | -0.01 | -0.18 | 2.7799999 | 2.8 | 2.63 | 1408500 |
| 1733787300 | 2.7599999 | -0.24 | -8.00 | 2.97 | 3 | 2.7599999 | 1575965 |
| 1733528100 | 3 | 0.05 | 1.69 | 3.0099999 | 3.09 | 2.84 | 1489010 |
| 1733441700 | 2.95 | 0.18 | 6.50 | 2.94 | 2.995 | 2.84 | 1473655 |
| 1733355300 | 2.77 | -0.29 | -9.48 | 3.04 | 3.04 | 2.75 | 1419823 |
| 1733268900 | 3.06 | -0.04 | -1.29 | 3.02 | 3.14 | 2.92 | 1618676 |
| 1733182500 | 3.1 | 0.3 | 10.71 | 2.86 | 3.15 | 2.7799999 | 2501230 |
| 1732917840 | 2.8 | 0.09 | 3.32 | 2.7 | 2.82 | 2.58 | 1098797 |
| 1732750500 | 2.71 | -0.11 | -3.90 | 2.85 | 2.8837 | 2.6701 | 1173145 |
| 1732664100 | 2.82 | -0.18 | -6.00 | 2.98 | 2.9937999 | 2.71 | 1625614 |
| 1732577700 | 3 | -0.05 | -1.64 | 3.1 | 3.1299 | 2.93 | 1700174 |
| 1732318500 | 3.05 | -0.06 | -1.93 | 3.07 | 3.19 | 3.0099999 | 2161163 |
| 1732232100 | 3.11 | -0.25 | -7.44 | 3.36 | 3.4278 | 3 | 3184811 |
| 1732145700 | 3.36 | -0.15 | -4.27 | 3.54 | 3.619 | 3.324 | 1522671 |
| 1732059300 | 3.51 | 0.1 | 2.93 | 3.21 | 3.85 | 3.21 | 3511838 |
| 1731972900 | 3.41 | 0.22 | 6.90 | 3.2 | 3.46 | 3 | 2882552 |
| 1731713700 | 3.19 | 0.01 | 0.31 | 3.35 | 3.35 | 2.97 | 2426926 |
| 1731627300 | 3.18 | -0.23 | -6.74 | 3.4 | 3.5 | 2.87 | 2902458 |
| 1731540900 | 3.41 | 0.06 | 1.79 | 3.37 | 3.61 | 3.27 | 4094226 |
| 1731454500 | 3.35 | 0.36 | 12.04 | 2.96 | 3.41 | 2.8218 | 4795033 |
| 1731368100 | 2.99 | 0.24 | 8.73 | 2.7599999 | 3.08 | 2.67 | 4233353 |
| 1731108900 | 2.75 | 0.1 | 3.77 | 2.7599999 | 2.83 | 2.46 | 3035333 |
| 1731022500 | 2.65 | 0.24 | 9.96 | 2.65 | 2.8 | 2.6 | 3780143 |
| 1730936100 | 2.41 | -0.02 | -0.62 | 2.49 | 2.5299999 | 2.33 | 1102615 |
| 1730849700 | 2.425 | -0.09 | -3.39 | 2.57 | 2.57 | 2.33 | 1312553 |
| 1730763300 | 2.5099999 | -0.26 | -9.39 | 2.77 | 2.77 | 2.48 | 1653726 |
| 1730500500 | 2.77 | 0.03 | 1.09 | 2.75 | 2.84 | 2.66 | 1277264 |
| 1730414100 | 2.74 | -0.1 | -3.52 | 2.82 | 2.92 | 2.6154 | 2098875 |
| 1730327700 | 2.84 | 0.28 | 10.94 | 2.94 | 2.98 | 2.56 | 6212218 |
| 1730241300 | 2.56 | -0.31 | -10.80 | 2.81 | 2.84 | 2.46 | 3830775 |
| 1730154900 | 2.87 | 0.01 | 0.35 | 2.85 | 3.22 | 2.66 | 6872657 |
| 1729895700 | 2.86 | 0.15 | 5.54 | 2.8 | 2.9 | 2.57 | 5581029 |
| 1729809300 | 2.71 | 0.14 | 5.45 | 2.88 | 3.25 | 2.52 | 13946635 |
| 1729722900 | 2.57 | -0.79 | -23.51 | 4.08 | 4.44 | 2.57 | 35507608 |
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
