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 |
|---|---|---|---|---|---|---|---|
| 1739576100 | 3.71 | 0.2 | 5.70 | 3.51 | 3.86 | 3.44 | 110557 |
| 1739489700 | 3.51 | -0.01 | -0.28 | 3.54 | 3.54 | 3.4 | 69015 |
| 1739403300 | 3.52 | 0.13 | 3.83 | 3.36 | 3.58 | 3.35 | 74014 |
| 1739316900 | 3.39 | 0.05 | 1.50 | 3.39 | 3.48 | 3.34 | 63898 |
| 1739230500 | 3.34 | 0.01 | 0.30 | 3.36 | 3.3873 | 3.2653 | 54793 |
| 1738971300 | 3.33 | -0.16 | -4.58 | 3.46 | 3.49 | 3.2599999 | 130015 |
| 1738884900 | 3.49 | -0.14 | -3.86 | 3.61 | 3.7355 | 3.45 | 76759 |
| 1738798500 | 3.63 | 0.15 | 4.31 | 3.48 | 3.665 | 3.48 | 141146 |
| 1738712100 | 3.48 | 0.09 | 2.65 | 3.41 | 3.67 | 3.3534 | 161652 |
| 1738625700 | 3.39 | -0.17 | -4.78 | 3.63 | 3.7 | 3.2799999 | 208925 |
| 1738366500 | 3.56 | -0.01 | -0.28 | 3.46 | 3.56 | 3.2401 | 195046 |
| 1738280100 | 3.57 | -0.65 | -15.32 | 4.44 | 4.44 | 3.33 | 691802 |
| 1738193700 | 4.2159999 | -0.16 | -3.57 | 4.8 | 4.9159999 | 4 | 347570 |
| 1738107300 | 4.372 | 0.17 | 4.10 | 4.8 | 4.8 | 4.22252 | 61765 |
| 1738020900 | 4.2 | -0.17 | -3.93 | 4.28 | 4.344 | 4.104 | 56823 |
| 1737761700 | 4.372 | -0.08 | -1.89 | 4.6999999 | 4.776 | 4.0439999 | 152685 |
| 1737675300 | 4.4559999 | 0 | 0.00 | 4.4559999 | 4.4559999 | 4.4559999 | 0 |
| 1737588900 | 4.4559999 | 0.26 | 6.10 | 4.2 | 4.4559999 | 4.0039999 | 123897 |
| 1737502500 | 4.2 | 0.14 | 3.45 | 4.24 | 4.316 | 3.824 | 274624 |
| 1737156900 | 4.06 | -0.82 | -16.74 | 3.916 | 4.256 | 3.26 | 644648 |
| 1737070500 | 4.8759999 | 0.69 | 16.54 | 3.984 | 5.4 | 3.96 | 2686348 |
| 1736984100 | 4.184 | -0.74 | -14.96 | 4.8 | 4.936 | 4.1 | 279310 |
| 1736897700 | 4.92 | -0.58 | -10.48 | 5.368 | 5.368 | 4.612 | 279053 |
| 1736811300 | 5.4959999 | -0.22 | -3.85 | 6 | 6 | 5.0239999 | 216628 |
| 1736552100 | 5.716 | 0.01 | 0.21 | 5.556 | 5.76 | 5.412 | 214513 |
| 1736379300 | 5.704 | -0.7 | -10.88 | 6.48 | 6.48 | 5.4079999 | 377887 |
| 1736292900 | 6.4 | -0.08 | -1.17 | 6.48 | 6.5 | 5.92 | 474152 |
| 1736206500 | 6.4759999 | -4.48 | -40.87 | 7.492 | 7.6 | 6 | 1111201 |
| 1735947300 | 10.952 | 0.73 | 7.12 | 12 | 12.4 | 10.4 | 1924895 |
| 1735860900 | 10.224 | 1.66 | 19.44 | 9 | 14.696 | 8.804 | 753281 |
| 1735688100 | 8.56 | 0.1 | 1.18 | 8.4 | 8.8 | 8.128 | 34834 |
| 1735601700 | 8.4599999 | -0.4 | -4.56 | 8.748 | 9.02 | 8.04 | 37390 |
| 1735342500 | 8.8639999 | -0.1 | -1.12 | 9.12 | 9.36 | 8.252 | 34118 |
| 1735256100 | 8.964 | -0.37 | -3.98 | 10 | 10.271999 | 8.72 | 53533 |
| 1735077840 | 9.336 | 0.42 | 4.76 | 8.88 | 9.368 | 8.88 | 21392 |
| 1734996900 | 8.9119999 | 0.79 | 9.75 | 8.7 | 8.9119999 | 8.2 | 43596 |
| 1734737700 | 8.12 | 0.04 | 0.50 | 8.2 | 8.32 | 7.88 | 23037 |
| 1734651300 | 8.08 | 0.27 | 3.48 | 7.68 | 8.36 | 7.6 | 15192 |
| 1734564900 | 7.808 | -0.55 | -6.60 | 8.4 | 8.484 | 7.48 | 36600 |
| 1734478500 | 8.36 | -0.2 | -2.34 | 8.452 | 8.7 | 8.204 | 19764 |
| 1734392100 | 8.56 | -0.44 | -4.85 | 9 | 9 | 8.2 | 40200 |
| 1734132900 | 8.9959999 | -0 | -0.04 | 9.32 | 9.32 | 8.428 | 23709 |
| 1734046500 | 9 | -0.48 | -5.06 | 9.6 | 9.84 | 8.84 | 25806 |
| 1733960100 | 9.48 | -0.06 | -0.67 | 9.6 | 10.08 | 8.876 | 38135 |
| 1733873700 | 9.544 | -0.43 | -4.33 | 10.4 | 10.4 | 9.364 | 34260 |
| 1733787300 | 9.976 | -0.01 | -0.12 | 10.2 | 10.62 | 9.684 | 34478 |
| 1733528100 | 9.988 | -0.17 | -1.69 | 10.64 | 10.64 | 9.228 | 33167 |
| 1733441700 | 10.16 | -0.64 | -5.96 | 10.8 | 11.152 | 10 | 29050 |
| 1733355300 | 10.804 | -0.42 | -3.71 | 11.444 | 11.6 | 10.44 | 33549 |
| 1733268900 | 11.22 | -0.44 | -3.74 | 11.399999 | 11.916 | 10.876 | 14400 |
| 1733182500 | 11.655999 | -0.22 | -1.89 | 11.899999 | 11.96 | 10.8 | 35232 |
| 1732917840 | 11.879999 | 0.4 | 3.48 | 11.879999 | 11.96 | 11.479999 | 19590 |
| 1732750500 | 11.479999 | 0.43 | 3.91 | 11.2 | 11.998 | 10.876 | 33772 |
| 1732664100 | 11.048 | 0.18 | 1.66 | 11.94 | 12 | 11 | 54334 |
| 1732577700 | 10.868 | -0.26 | -2.30 | 11.532 | 11.54 | 10 | 163791 |
| 1732318500 | 11.124 | -1.81 | -13.97 | 12.8 | 12.931999 | 10.448 | 148212 |
| 1732232100 | 12.93 | -8.88 | -40.71 | 17.376 | 17.376 | 12.79 | 263280 |
| 1732145700 | 21.808 | 0.35 | 1.64 | 21.208 | 22.599999 | 20.823999 | 9076 |
| 1732059300 | 21.456 | 2.94 | 15.90 | 18.799999 | 22 | 18.796 | 25381 |
| 1731972900 | 18.512 | -0.51 | -2.68 | 19.6 | 19.6 | 17.74 | 11904 |
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
