Premium
BioMarin Pharmaceutical Inc (BMRN)
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 | 4.49 | 7.67652590186 | 58.49 | 63.435 | 58.29 | 1898208 | 61.41661767 | CS |
| 4 | -8.0199 | -11.2956497122 | 70.9999 | 71.28 | 52.93 | 2105203 | 60.84096913 | CS |
| 12 | 0.43 | 0.687450039968 | 62.55 | 73.51 | 52.93 | 1673329 | 65.72654505 | CS |
| 26 | -6.81 | -9.75784496346 | 69.79 | 73.51 | 52.93 | 1618518 | 65.37710885 | CS |
| 52 | -18.67 | -22.8658909982 | 81.65 | 94.85 | 52.93 | 1861095 | 73.97505465 | CS |
| 156 | -20.81 | -24.835899272 | 83.79 | 117.77 | 52.93 | 1529663 | 84.27005111 | CS |
| 260 | -34.6 | -35.4580856733 | 97.58 | 131.945 | 52.93 | 1482292 | 84.54972764 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745879700 | 62.98 | -0.32 | -0.51 | 63.22 | 63.87 | 62.19 | 1582372 |
| 1745620500 | 63.3 | 0.56 | 0.89 | 62.64 | 63.435 | 61.56 | 750685 |
| 1745534100 | 62.74 | 0.8 | 1.29 | 61.96 | 63.09 | 61.45 | 924361 |
| 1745447700 | 61.94 | 0.44 | 0.72 | 62.16 | 63.39 | 61.63 | 1273213 |
| 1745361300 | 61.5 | 2.85 | 4.86 | 59.56 | 61.53 | 59.25 | 5179240 |
| 1745274900 | 58.65 | -0.52 | -0.88 | 58.49 | 59.91 | 58.29 | 1352279 |
| 1744929300 | 59.17 | 0.35 | 0.60 | 58.44 | 59.62 | 58 | 1247162 |
| 1744842900 | 58.82 | -1.2 | -2.00 | 59.66 | 60.46 | 58.355 | 1244451 |
| 1744756500 | 60.02 | 0.35 | 0.59 | 59.62 | 60.93 | 59.62 | 1714593 |
| 1744670100 | 59.67 | 2.85 | 5.02 | 57.42 | 59.99 | 57.39 | 1975017 |
| 1744410900 | 56.82 | 0.5 | 0.89 | 56.89 | 57 | 55.0815 | 2366508 |
| 1744324500 | 56.32 | -3.11 | -5.23 | 57.57 | 58.33 | 54.79 | 2115176 |
| 1744238100 | 59.43 | 3.54 | 6.33 | 54.34 | 59.88 | 52.93 | 3582367 |
| 1744151700 | 55.89 | -3.27 | -5.53 | 60.5 | 61.07 | 55.55 | 2473993 |
| 1744065300 | 59.16 | -1.1 | -1.83 | 59.105 | 60.605 | 56.855 | 4040332 |
| 1743806100 | 60.26 | -7.22 | -10.70 | 66.25 | 66.489999 | 59.99 | 3545281 |
| 1743719700 | 67.48 | -0.84 | -1.23 | 67.83 | 68.54 | 67.19 | 1833706 |
| 1743633300 | 68.32 | 0.38 | 0.56 | 67.86 | 69.87 | 67.47 | 1448179 |
| 1743546900 | 67.94 | -2.75 | -3.89 | 70.36 | 70.6271 | 67.835 | 1287818 |
| 1743460500 | 70.69 | -0.75 | -1.05 | 70.61 | 71.28 | 69.05 | 1648903 |
| 1743201300 | 71.44 | -1.39 | -1.91 | 72.59 | 72.805 | 70.82 | 1245487 |
| 1743114900 | 72.83 | 1.35 | 1.89 | 71.99 | 73.18 | 71.86 | 1364576 |
| 1743028500 | 71.48 | -0.05 | -0.07 | 71.58 | 71.92 | 69.595 | 1393384 |
| 1742942100 | 71.53 | -0.46 | -0.64 | 72.13 | 72.255 | 70.94 | 1512972 |
| 1742855700 | 71.99 | 0.75 | 1.05 | 71.29 | 72.37 | 71.18 | 1466208 |
| 1742596500 | 71.24 | -0.36 | -0.50 | 71.61 | 72.06 | 70.68 | 2960150 |
| 1742510100 | 71.6 | 0.28 | 0.39 | 71.09 | 72.24 | 70.82 | 1355711 |
| 1742423700 | 71.32 | -0.2 | -0.28 | 71.52 | 72.08 | 70.92 | 1799252 |
| 1742337300 | 71.52 | -0.03 | -0.04 | 71.53 | 72.18 | 70.83 | 1155309 |
| 1742250900 | 71.55 | 2.11 | 3.04 | 69.57 | 71.63 | 69.2301 | 895749 |
| 1741991700 | 69.44 | -1.16 | -1.64 | 70.41 | 70.41 | 68.42 | 1268909 |
| 1741905300 | 70.6 | 0.06 | 0.09 | 70.44 | 71.93 | 70.19 | 968363 |
| 1741818900 | 70.54 | 0.05 | 0.07 | 70.375 | 70.82 | 69.635 | 1096864 |
| 1741732500 | 70.49 | -1.54 | -2.14 | 71.745 | 72.35 | 70.05 | 1199901 |
| 1741646100 | 72.03 | -0.2 | -0.28 | 72.405 | 72.99 | 71.605 | 1525069 |
| 1741390500 | 72.23 | 1.02 | 1.43 | 71.365 | 73.51 | 71.24 | 1658235 |
| 1741304100 | 71.21 | 0.02 | 0.03 | 70.78 | 71.59 | 70.4 | 1166433 |
| 1741217700 | 71.19 | 0.68 | 0.96 | 70.725 | 71.475 | 69.89 | 1706120 |
| 1741131300 | 70.51 | -0.51 | -0.72 | 70.97 | 71.575 | 70.05 | 1419761 |
| 1741044900 | 71.02 | -0.14 | -0.20 | 71.2 | 71.7 | 70.475 | 1710657 |
| 1740785700 | 71.16 | 2.04 | 2.95 | 69.49 | 71.22 | 69.24 | 1273015 |
| 1740699300 | 69.12 | 0.31 | 0.45 | 68.8 | 70.07 | 68.63 | 1211885 |
| 1740612900 | 68.81 | -2.36 | -3.32 | 70.8 | 71.05 | 68.45 | 1399682 |
| 1740526500 | 71.17 | 2.17 | 3.14 | 69.43 | 71.58 | 69.43 | 2065052 |
| 1740440100 | 69.005 | 0.75 | 1.11 | 68.31 | 70.14 | 68.005 | 1560626 |
| 1740180900 | 68.25 | -0.48 | -0.70 | 68.77 | 70.26 | 67.76 | 2348882 |
| 1740094500 | 68.73 | 3.12 | 4.76 | 67.14 | 69.8675 | 67.11 | 3922716 |
| 1740008100 | 65.61 | 0.75 | 1.16 | 64.65 | 65.69 | 64.39 | 1785136 |
| 1739921700 | 64.86 | 0.01 | 0.02 | 65.3 | 65.9 | 64.81 | 996409 |
| 1739576100 | 64.849999 | 0.43 | 0.67 | 64.4454 | 65.47 | 63.55 | 1040070 |
| 1739489700 | 64.42 | -1.44 | -2.19 | 65.76 | 65.95 | 64.03 | 1661376 |
| 1739403300 | 65.86 | 2.31 | 3.63 | 63.13 | 65.92 | 62.941 | 1176102 |
| 1739316900 | 63.55 | 0.05 | 0.08 | 63.17 | 63.61 | 62.49 | 776483 |
| 1739230500 | 63.5 | -0.43 | -0.67 | 64.12 | 64.5 | 63.29 | 763529 |
| 1738971300 | 63.93 | -0.41 | -0.64 | 64.29 | 65.015 | 63.8 | 931885 |
| 1738884900 | 64.34 | 0.16 | 0.24 | 64.19 | 64.709999 | 63.87 | 1143563 |
| 1738798500 | 64.185 | 1.32 | 2.09 | 63 | 64.53 | 62.98 | 1088657 |
| 1738712100 | 62.87 | 0.43 | 0.69 | 62.03 | 63.53 | 62 | 1154764 |
| 1738625700 | 62.44 | -0.92 | -1.45 | 62.66 | 63.14 | 61.71 | 883872 |
| 1738366500 | 63.36 | -0.52 | -0.81 | 63.88 | 64.33 | 63.29 | 1209221 |
| 1738280100 | 63.88 | 0.42 | 0.66 | 63.77 | 64.23 | 63.43 | 1096360 |
| 1738193700 | 63.46 | 0.21 | 0.33 | 62.97 | 64.05 | 62.97 | 937831 |
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
