Premium
BioLife Solutions Inc (BLFS)
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 | -0.74 | -2.76325616131 | 26.78 | 27.7 | 25.36 | 677577 | 26.22229967 | CS |
| 4 | 2.24 | 9.41176470588 | 23.8 | 28.09 | 23.45 | 771050 | 25.97884768 | CS |
| 12 | 6.5 | 33.2650972364 | 19.54 | 28.09 | 17.89 | 532950 | 23.57675491 | CS |
| 26 | 0.88 | 3.49761526232 | 25.16 | 28.09 | 17.86 | 471518 | 22.97098271 | CS |
| 52 | 4.31 | 19.8343304188 | 21.73 | 29.62 | 17.86 | 452636 | 23.67452446 | CS |
| 156 | 2.65 | 11.3296280462 | 23.39 | 29.62 | 8.9201 | 436519 | 21.02889413 | CS |
| 260 | -15.66 | -37.5539568345 | 41.7 | 60.669 | 8.9201 | 414345 | 23.83836263 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781822100 | 26.04 | 0.46 | 1.80 | 26.03 | 26.83 | 25.645 | 1117763 |
| 1781735700 | 25.58 | -0.78 | -2.96 | 26.46 | 27.4 | 25.36 | 872218 |
| 1781649300 | 26.36 | -0.33 | -1.24 | 26.67 | 26.86 | 26.055 | 486865 |
| 1781562900 | 26.69 | 0.59 | 2.26 | 26.85 | 27.7 | 26.275 | 829427 |
| 1781303700 | 26.1 | -0.5 | -1.88 | 26.73 | 27.29 | 26.02 | 695486 |
| 1781217300 | 26.6 | -0.06 | -0.23 | 26.78 | 27.27 | 26.35 | 503887 |
| 1781130900 | 26.66 | -0.89 | -3.23 | 27.49 | 28.07 | 26.59 | 433377 |
| 1781044500 | 27.55 | 1.45 | 5.56 | 26.4 | 27.895 | 26.04 | 712828 |
| 1780958100 | 26.1 | -0.55 | -2.06 | 26.92 | 27.12 | 26.06 | 456529 |
| 1780698900 | 26.65 | -0.44 | -1.62 | 26.95 | 26.95 | 26.15 | 701966 |
| 1780612500 | 27.09 | -0.16 | -0.59 | 27.42 | 28.07 | 26.95 | 520109 |
| 1780526100 | 27.25 | -0.24 | -0.87 | 26.96 | 27.77 | 26.4 | 847372 |
| 1780439700 | 27.49 | 0.86 | 3.23 | 26.58 | 28.09 | 26.5 | 1332047 |
| 1780353300 | 26.63 | 1.71 | 6.86 | 24.76 | 27.285 | 24.51 | 1258753 |
| 1780094100 | 24.92 | -0.33 | -1.31 | 25.16 | 25.43 | 24.69 | 904593 |
| 1780007700 | 25.25 | 0.75 | 3.06 | 24.53 | 25.72 | 23.97 | 541022 |
| 1779921300 | 24.5 | 0.47 | 1.96 | 24.15 | 24.59 | 23.69 | 723821 |
| 1779834900 | 24.03 | 0.08 | 0.33 | 23.95 | 24.34 | 23.45 | 754886 |
| 1779489300 | 23.95 | -0.79 | -3.19 | 24.74 | 25.07 | 23.665 | 999950 |
| 1779402900 | 24.74 | 0.74 | 3.08 | 23.8 | 24.77 | 23.59 | 1074814 |
| 1779316500 | 24 | 0.95 | 4.12 | 23.05 | 24.47 | 22.603 | 1341776 |
| 1779230100 | 23.05 | 0.75 | 3.36 | 22.09 | 23.15 | 21.91 | 1081845 |
| 1779143700 | 22.3 | 1.54 | 7.42 | 20.76 | 22.72 | 20.688 | 972842 |
| 1778884500 | 20.76 | -0.3 | -1.42 | 20.85 | 20.87 | 20.27 | 375012 |
| 1778798100 | 21.06 | -0.11 | -0.52 | 21.28 | 21.295 | 20.868 | 262106 |
| 1778711700 | 21.17 | -0.06 | -0.28 | 21.2 | 21.26 | 20.66 | 321018 |
| 1778625300 | 21.23 | -0.5 | -2.30 | 21.8 | 21.8 | 21 | 298132 |
| 1778538900 | 21.73 | -0.31 | -1.41 | 22 | 22.41 | 21.525 | 338381 |
| 1778279700 | 22.04 | -1.08 | -4.67 | 21.8 | 23.06 | 20.76 | 722127 |
| 1778193300 | 23.12 | 1.37 | 6.30 | 21.88 | 23.15 | 21.8 | 530353 |
| 1778106900 | 21.75 | 0.2 | 0.93 | 21.66 | 22.04 | 21.06 | 301174 |
| 1778020500 | 21.55 | 0.46 | 2.18 | 21.27 | 21.6 | 20.6401 | 296285 |
| 1777934100 | 21.09 | -0.12 | -0.57 | 21.03 | 21.61 | 21.03 | 248327 |
| 1777674900 | 21.21 | 0.13 | 0.62 | 21.08 | 21.36 | 20.81 | 230005 |
| 1777588500 | 21.08 | 1.09 | 5.45 | 19.97 | 21.15 | 19.89 | 350360 |
| 1777502100 | 19.99 | -0.91 | -4.35 | 20.76 | 20.9999 | 19.705 | 290083 |
| 1777415700 | 20.9 | -0.51 | -2.38 | 21.41 | 21.42 | 20.73 | 324224 |
| 1777329300 | 21.41 | 0.03 | 0.14 | 21.465 | 22.05 | 21.22 | 230563 |
| 1777070100 | 21.38 | -0.34 | -1.57 | 21.67 | 21.81 | 21.26 | 362440 |
| 1776983700 | 21.72 | -1.08 | -4.74 | 22.67 | 22.78 | 21.285 | 483628 |
| 1776897300 | 22.8 | 0.43 | 1.92 | 22.52 | 23.18 | 22.52 | 394082 |
| 1776810900 | 22.37 | 0.18 | 0.81 | 22.19 | 22.8625 | 21.84 | 672845 |
| 1776724500 | 22.19 | 0.69 | 3.21 | 21.44 | 22.525 | 21.2119 | 658291 |
| 1776465300 | 21.5 | 0.65 | 3.12 | 21.42 | 21.77 | 21.21 | 295892 |
| 1776378900 | 20.85 | -0.34 | -1.60 | 21.15 | 21.38 | 20.575 | 347279 |
| 1776292500 | 21.19 | 0.92 | 4.54 | 20.305 | 21.26 | 20.3 | 332007 |
| 1776206100 | 20.27 | 0.16 | 0.80 | 20.15 | 20.68 | 20.085 | 323584 |
| 1776119700 | 20.11 | 0.37 | 1.87 | 19.61 | 20.32 | 19.595 | 394374 |
| 1775860500 | 19.74 | -0.74 | -3.61 | 20.61 | 20.88 | 19.45 | 343092 |
| 1775774100 | 20.48 | 0.77 | 3.91 | 19.47 | 20.86 | 19.37 | 414071 |
| 1775687700 | 19.71 | 0.58 | 3.03 | 20 | 20.26 | 19.465 | 346345 |
| 1775601300 | 19.13 | -0.14 | -0.73 | 19.22 | 19.22 | 18.595 | 484359 |
| 1775514900 | 19.27 | -0.24 | -1.23 | 19.45 | 19.4699 | 18.9601 | 161233 |
| 1775169300 | 19.51 | 0.22 | 1.14 | 18.83 | 19.6 | 18.78 | 209444 |
| 1775082900 | 19.29 | 0.21 | 1.10 | 19.34 | 19.58 | 19.1 | 189385 |
| 1774996500 | 19.08 | 0.3 | 1.60 | 18.99 | 19.41 | 18.53 | 181186 |
| 1774910100 | 18.78 | 0.19 | 1.02 | 18.6 | 19.03 | 17.89 | 531425 |
| 1774650900 | 18.59 | -1.06 | -5.39 | 19.45 | 19.535 | 18.45 | 395797 |
| 1774564500 | 19.65 | -0.21 | -1.06 | 19.54 | 20.01 | 19.54 | 214545 |
| 1774478100 | 19.86 | 0.16 | 0.81 | 20.09 | 20.25 | 19.51 | 325732 |
| 1774391700 | 19.7 | 0.53 | 2.76 | 18.855 | 19.94 | 18.855 | 372641 |
| 1774305300 | 19.17 | 0.32 | 1.70 | 19.45 | 19.5 | 18.91 | 451319 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
