Premium
Bionomics Ltd (BNOX)
NASDAQ
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| 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 |
|---|---|---|---|---|---|---|---|
| 1734132900 | 0.3231 | 0.0208 | 6.88 | 0.30395 | 0.3448 | 0.2814999 | 1934144 |
| 1734046500 | 0.3023 | 0.0152 | 5.29 | 0.294 | 0.32 | 0.2871 | 595145 |
| 1733960100 | 0.2871 | -0.0114 | -3.82 | 0.2849999 | 0.2985 | 0.2819999 | 254514 |
| 1733873700 | 0.2985 | -0.0017 | -0.57 | 0.3 | 0.3048 | 0.2821 | 382492 |
| 1733787300 | 0.3002 | 0.0009 | 0.30 | 0.2901 | 0.3217 | 0.2744 | 1243879 |
| 1733528100 | 0.2993 | 0.0142 | 4.98 | 0.302499 | 0.302499 | 0.2806 | 283102 |
| 1733441700 | 0.2851 | 0.006 | 2.15 | 0.2785 | 0.293 | 0.2758 | 398577 |
| 1733355300 | 0.2791 | -0.0027 | -0.96 | 0.2864 | 0.295 | 0.27 | 574982 |
| 1733268900 | 0.2818 | -0.0198 | -6.56 | 0.3078 | 0.31 | 0.2789 | 326692 |
| 1733182500 | 0.3016 | 0.0015 | 0.50 | 0.309999 | 0.36 | 0.29 | 1848025 |
| 1732917840 | 0.3001 | 0.0021 | 0.70 | 0.295194 | 0.3177 | 0.287 | 253171 |
| 1732750500 | 0.298 | 0.0150001 | 5.30 | 0.2829 | 0.298 | 0.2746 | 224735 |
| 1732664100 | 0.2829999 | 0.0016999 | 0.60 | 0.2813 | 0.3 | 0.2723 | 380222 |
| 1732577700 | 0.2813 | -0.01326 | -4.50 | 0.2922 | 0.2945999 | 0.2661 | 569120 |
| 1732318500 | 0.29456 | 0.01666 | 5.99 | 0.28 | 0.3011 | 0.27 | 435980 |
| 1732232100 | 0.2779 | -0.0044 | -1.56 | 0.3 | 0.3 | 0.273173 | 318893 |
| 1732145700 | 0.2823 | -0.015 | -5.05 | 0.2973 | 0.326479 | 0.2712 | 1133501 |
| 1732059300 | 0.2973 | 0.0089 | 3.09 | 0.2784 | 0.32 | 0.2701 | 746951 |
| 1731972900 | 0.2884 | -0.0027 | -0.93 | 0.281239 | 0.297899 | 0.2812 | 489522 |
| 1731713700 | 0.2911 | -0.0257 | -8.11 | 0.3017329 | 0.31 | 0.2864 | 414808 |
| 1731627300 | 0.3168 | 0.024 | 8.20 | 0.28 | 0.31934 | 0.25 | 1883889 |
| 1731540900 | 0.2928 | -0.0242 | -7.63 | 0.3135 | 0.3157 | 0.2856 | 1335224 |
| 1731454500 | 0.317 | -0.0509 | -13.84 | 0.3479999 | 0.3729 | 0.3 | 2205453 |
| 1731368100 | 0.3679 | -0.0369 | -9.12 | 0.38 | 0.3899 | 0.26 | 3558165 |
| 1731108900 | 0.4048 | 0.0248 | 6.53 | 0.375 | 0.47 | 0.3402009 | 10689438 |
| 1731022500 | 0.38 | 0.1011 | 36.25 | 0.3152 | 0.4025 | 0.2901 | 13762619 |
| 1730936100 | 0.2789 | -0.2141 | -43.43 | 0.4221 | 0.436 | 0.25 | 17429729 |
| 1730849700 | 0.493 | 0.301761 | 157.79 | 0.5269 | 0.6188 | 0.43 | 491691620 |
| 1730763300 | 0.191239 | -0.005661 | -2.88 | 0.2 | 0.2 | 0.185 | 8524157 |
| 1730500500 | 0.1969 | -0.0021 | -1.06 | 0.198 | 0.198 | 0.185 | 486674 |
| 1730414100 | 0.199 | 0.0016 | 0.81 | 0.1984 | 0.2 | 0.1802999 | 803841 |
| 1730327700 | 0.1974 | -0.0173 | -8.06 | 0.2048 | 0.2146 | 0.1932 | 954495 |
| 1730241300 | 0.2147 | 0.0204 | 10.50 | 0.198499 | 0.229 | 0.191 | 2915491 |
| 1730154900 | 0.1943 | -0.0525 | -21.27 | 0.2516 | 0.2536 | 0.176999 | 3081700 |
| 1729895700 | 0.2468 | -0.1133 | -31.46 | 0.2655 | 0.278 | 0.241 | 3974833 |
| 1729809300 | 0.3600999 | 0.0662999 | 22.57 | 0.2932 | 0.38 | 0.2932 | 17773045 |
| 1729722900 | 0.2938 | -0.0112 | -3.67 | 0.3049 | 0.3049 | 0.2849999 | 55506 |
| 1729636500 | 0.305 | 0.0095 | 3.21 | 0.309 | 0.315 | 0.3 | 112047 |
| 1729550100 | 0.2955 | -0.0046 | -1.53 | 0.319 | 0.3199 | 0.2844 | 132609 |
| 1729290900 | 0.3001 | 0.0286 | 10.53 | 0.279 | 0.3149 | 0.2751 | 753266 |
| 1729204500 | 0.2715 | 0.0018 | 0.67 | 0.2622 | 0.275 | 0.25765 | 204964 |
| 1729118100 | 0.2697 | 0.008789 | 3.37 | 0.2731 | 0.279 | 0.2609 | 53272 |
| 1729031700 | 0.260911 | 0.0001111 | 0.04 | 0.261 | 0.2798 | 0.2577 | 94812 |
| 1728945300 | 0.2607999 | -0.0191 | -6.82 | 0.289 | 0.2899 | 0.2306 | 248121 |
| 1728686100 | 0.2799 | 0.0098 | 3.63 | 0.2854 | 0.2899 | 0.27 | 45151 |
| 1728599700 | 0.2701 | -0.0109 | -3.88 | 0.29 | 0.29 | 0.2675 | 70685 |
| 1728513300 | 0.281 | -0.003 | -1.06 | 0.2839999 | 0.2899 | 0.2755 | 84828 |
| 1728426900 | 0.2839999 | 0.0108999 | 3.99 | 0.274 | 0.29 | 0.2613 | 231343 |
| 1728340500 | 0.2731 | -0.0128 | -4.48 | 0.2899 | 0.29 | 0.249 | 676088 |
| 1728081300 | 0.2859 | 0.0079 | 2.84 | 0.292 | 0.34 | 0.278 | 436035 |
| 1727994900 | 0.278 | -0.0482 | -14.78 | 0.329 | 0.329 | 0.269 | 481977 |
| 1727908500 | 0.3262 | -0.0639 | -16.38 | 0.4042 | 0.4062 | 0.3 | 570453 |
| 1727822100 | 0.3901 | -0.0492 | -11.20 | 0.47 | 0.47 | 0.39 | 702823 |
| 1727735520 | 0.4393 | -0.2005 | -31.34 | 0.654 | 0.655 | 0.42 | 1363426 |
| 1727476500 | 0.6398 | 0.0061 | 0.96 | 0.63 | 0.64 | 0.61 | 118852 |
| 1727390100 | 0.6337 | -0.0063 | -0.98 | 0.6395 | 0.65 | 0.615 | 80458 |
| 1727303700 | 0.64 | -0.01 | -1.54 | 0.6405 | 0.65 | 0.61 | 102537 |
| 1727217300 | 0.65 | 0.0327 | 5.30 | 0.6173 | 0.668 | 0.613 | 195804 |
| 1727130900 | 0.6173 | -0.0027 | -0.44 | 0.6339 | 0.6339 | 0.6035 | 28226 |
| 1726871700 | 0.62 | -0.01 | -1.59 | 0.6269 | 0.6431 | 0.602 | 84733 |
| 1726785300 | 0.63 | -0.011801 | -1.84 | 0.6418 | 0.67 | 0.62 | 142153 |
| 1726698900 | 0.641801 | -0.017199 | -2.61 | 0.65 | 0.6701 | 0.64 | 49780 |
| 1726612500 | 0.659 | -0.0059 | -0.89 | 0.66 | 0.68 | 0.6304999 | 61646 |
| 1726526100 | 0.6649 | 0.0062001 | 0.94 | 0.679 | 0.679 | 0.625 | 61522 |
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
