Premium
BioLineRx Ltd (BLRX)
NASDAQ
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 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736811300 | 0.1374 | -0.0055 | -3.85 | 0.15 | 0.15 | 0.1256 | 8665154 |
| 1736552100 | 0.1429 | 0.0003 | 0.21 | 0.1389 | 0.144 | 0.1353 | 8580552 |
| 1736379300 | 0.1426 | -0.0174 | -10.88 | 0.162 | 0.162 | 0.1351999 | 15115487 |
| 1736292900 | 0.16 | -0.0019 | -1.17 | 0.162 | 0.1625 | 0.148 | 18966103 |
| 1736206500 | 0.1619 | -0.1119 | -40.87 | 0.1873 | 0.19 | 0.15 | 44448039 |
| 1735947300 | 0.2738 | 0.0182 | 7.12 | 0.3 | 0.31 | 0.26 | 76995819 |
| 1735860900 | 0.2556 | 0.0416 | 19.44 | 0.225 | 0.3674 | 0.2201 | 30131250 |
| 1735688100 | 0.214 | 0.0025 | 1.18 | 0.21 | 0.22 | 0.2032 | 1393395 |
| 1735601700 | 0.2115 | -0.0101 | -4.56 | 0.2187 | 0.2255 | 0.201 | 1495638 |
| 1735342500 | 0.2216 | -0.0025 | -1.12 | 0.228 | 0.234 | 0.2063 | 1364720 |
| 1735256100 | 0.2241 | -0.0093 | -3.98 | 0.25 | 0.2567999 | 0.218 | 2141350 |
| 1735077840 | 0.2334 | 0.0106 | 4.76 | 0.222 | 0.2342 | 0.222 | 855695 |
| 1734996900 | 0.2228 | 0.0198 | 9.75 | 0.2175 | 0.2228 | 0.2049999 | 1743845 |
| 1734737700 | 0.203 | 0.001 | 0.50 | 0.2049999 | 0.208 | 0.197 | 921509 |
| 1734651300 | 0.202 | 0.0068 | 3.48 | 0.192 | 0.209 | 0.19 | 607715 |
| 1734564900 | 0.1952 | -0.0138 | -6.60 | 0.21 | 0.2121 | 0.187 | 1464039 |
| 1734478500 | 0.209 | -0.005 | -2.34 | 0.2113 | 0.2175 | 0.2051 | 790573 |
| 1734392100 | 0.214 | -0.0109 | -4.85 | 0.225 | 0.225 | 0.2049999 | 1608034 |
| 1734132900 | 0.2249 | -0.0001 | -0.04 | 0.233 | 0.233 | 0.2107 | 948381 |
| 1734046500 | 0.225 | -0.012 | -5.06 | 0.24 | 0.246 | 0.221 | 1032264 |
| 1733960100 | 0.237 | -0.0016 | -0.67 | 0.24 | 0.252 | 0.2219 | 1525404 |
| 1733873700 | 0.2386 | -0.0108 | -4.33 | 0.26 | 0.26 | 0.2341 | 1370404 |
| 1733787300 | 0.2494 | -0.0003 | -0.12 | 0.255 | 0.2655 | 0.2421 | 1379154 |
| 1733528100 | 0.2497 | -0.0043 | -1.69 | 0.266 | 0.266 | 0.2307 | 1326719 |
| 1733441700 | 0.254 | -0.0161 | -5.96 | 0.27 | 0.2788 | 0.25 | 1162019 |
| 1733355300 | 0.2701 | -0.0104 | -3.71 | 0.2861 | 0.29 | 0.261 | 1341997 |
| 1733268900 | 0.2805 | -0.0109 | -3.74 | 0.2849999 | 0.2979 | 0.2718999 | 576039 |
| 1733182500 | 0.2914 | -0.0056 | -1.89 | 0.2975 | 0.299 | 0.27 | 1409307 |
| 1732917840 | 0.297 | 0.01 | 3.48 | 0.297 | 0.299 | 0.287 | 783630 |
| 1732750500 | 0.287 | 0.0108 | 3.91 | 0.28 | 0.29995 | 0.2718999 | 1350880 |
| 1732664100 | 0.2762 | 0.0045 | 1.66 | 0.2985 | 0.3 | 0.275 | 2173373 |
| 1732577700 | 0.2717 | -0.0064 | -2.30 | 0.2883 | 0.2885 | 0.25 | 6551640 |
| 1732318500 | 0.2781 | -0.04515 | -13.97 | 0.32 | 0.3232999 | 0.2612 | 5928489 |
| 1732232100 | 0.32325 | -0.22195 | -40.71 | 0.4344 | 0.4344 | 0.31975 | 10531228 |
| 1732145700 | 0.5452 | 0.0088 | 1.64 | 0.5302 | 0.5649999 | 0.5205999 | 363057 |
| 1732059300 | 0.5364 | 0.0736 | 15.90 | 0.47 | 0.55 | 0.4699 | 1015258 |
| 1731972900 | 0.4628 | -0.01275 | -2.68 | 0.49 | 0.49 | 0.4435 | 476165 |
| 1731713700 | 0.47555 | 0.01755 | 3.83 | 0.48 | 0.48 | 0.4539 | 345836 |
| 1731627300 | 0.458 | 0.004 | 0.88 | 0.451 | 0.4795 | 0.44 | 411459 |
| 1731540900 | 0.454 | 0.0227 | 5.26 | 0.4295 | 0.4564 | 0.4295 | 404376 |
| 1731454500 | 0.4313 | -0.0137 | -3.08 | 0.43 | 0.445 | 0.4295 | 399540 |
| 1731368100 | 0.445 | 0.0004 | 0.09 | 0.4446 | 0.4564 | 0.43 | 367356 |
| 1731108900 | 0.4446 | -0.0068 | -1.51 | 0.45 | 0.4549 | 0.44 | 225855 |
| 1731022500 | 0.4514 | -0.0016 | -0.35 | 0.4345 | 0.4514 | 0.4294 | 300511 |
| 1730936100 | 0.453 | 0.0139 | 3.17 | 0.4529 | 0.47 | 0.43 | 435192 |
| 1730849700 | 0.4391 | 0.0118 | 2.76 | 0.42 | 0.4699 | 0.42 | 563683 |
| 1730763300 | 0.4273 | 0.0012 | 0.28 | 0.4079 | 0.445 | 0.4079 | 336417 |
| 1730500500 | 0.4261 | 0.0159 | 3.88 | 0.3996 | 0.4286 | 0.397 | 672886 |
| 1730414100 | 0.4102 | -0.0187 | -4.36 | 0.4096 | 0.4289 | 0.4004 | 241299 |
| 1730327700 | 0.4289 | -0.0056 | -1.29 | 0.44 | 0.45 | 0.4117 | 363833 |
| 1730241300 | 0.4345 | -0.0014 | -0.32 | 0.4325 | 0.44 | 0.429 | 129241 |
| 1730154900 | 0.4359 | 0.0309 | 7.63 | 0.4331 | 0.4489 | 0.42 | 713996 |
| 1729895700 | 0.405 | 0.005 | 1.25 | 0.4 | 0.4199 | 0.3907 | 362561 |
| 1729809300 | 0.4 | -0.0237 | -5.59 | 0.4237 | 0.45 | 0.39 | 527071 |
| 1729722900 | 0.4237 | -0.0265 | -5.89 | 0.4468 | 0.45 | 0.4161 | 206452 |
| 1729636500 | 0.4502 | -0.0208 | -4.42 | 0.471 | 0.471 | 0.4 | 761543 |
| 1729550100 | 0.471 | 0.0011 | 0.23 | 0.4699 | 0.4889 | 0.439 | 365360 |
| 1729290900 | 0.4699 | 0.0079 | 1.71 | 0.46 | 0.4878 | 0.445 | 412658 |
| 1729204500 | 0.462 | -0.008 | -1.70 | 0.48 | 0.4988 | 0.45 | 337918 |
| 1729118100 | 0.47 | 0.0324 | 7.40 | 0.453 | 0.48 | 0.45 | 230520 |
| 1729031700 | 0.4376 | -0.0229 | -4.97 | 0.4596 | 0.4797 | 0.425 | 292668 |
| 1728945300 | 0.4605 | -0.027 | -5.54 | 0.5 | 0.5 | 0.44 | 349325 |
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
