Premium
DBV Technologies SA (DBVT)
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 | -0.84 | -4.833141542 | 17.38 | 17.97 | 15.615 | 208201 | 16.43294713 | DR |
| 4 | -3.38 | -16.9678714859 | 19.92 | 20 | 15.615 | 248719 | 18.15201646 | DR |
| 12 | -2.39 | -12.6254622293 | 18.93 | 23.038 | 15.615 | 233143 | 19.59959544 | DR |
| 26 | -4.31 | -20.6714628297 | 20.85 | 26.185 | 15.615 | 340287 | 20.59623472 | DR |
| 52 | 7.54 | 83.7777777778 | 9 | 26.185 | 8.5 | 232414 | 18.67548241 | DR |
| 156 | 14.69 | 794.054054054 | 1.85 | 26.185 | 0.42 | 258577 | 7.2276975 | DR |
| 260 | 10.49 | 173.388429752 | 6.05 | 26.185 | 0.42 | 257505 | 5.23933443 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781130900 | 16.04 | 0.01 | 0.06 | 15.64 | 16.309999 | 15.615 | 297783 |
| 1781044500 | 16.03 | 0.03 | 0.19 | 16.14 | 16.25 | 15.77 | 117908 |
| 1780958100 | 16 | -0.59 | -3.56 | 16.75 | 16.78 | 15.84 | 178478 |
| 1780698900 | 16.59 | -0.99 | -5.63 | 17.06 | 17.26 | 16.4101 | 273483 |
| 1780612500 | 17.58 | -0.12 | -0.68 | 17.38 | 17.97 | 17.01 | 173352 |
| 1780526100 | 17.7 | -0.53 | -2.91 | 17.88 | 18.05 | 17.23 | 162568 |
| 1780439700 | 18.23 | -0.57 | -3.03 | 18.07 | 18.33 | 17.4 | 251667 |
| 1780353300 | 18.8 | -0.3 | -1.57 | 18.52 | 18.98 | 18.315 | 180931 |
| 1780094100 | 19.1 | 0.11 | 0.58 | 18.75 | 19.81 | 18.64 | 270282 |
| 1780007700 | 18.99 | 0.49 | 2.65 | 18.63 | 19.07 | 18.43 | 420264 |
| 1779921300 | 18.5 | 0.34 | 1.87 | 18.5 | 19.24 | 18.27 | 1319999 |
| 1779834900 | 18.16 | -0.02 | -0.11 | 18.39 | 18.66 | 18.13 | 175222 |
| 1779489300 | 18.18 | -0.39 | -2.10 | 18.8 | 18.8 | 18.03 | 93036 |
| 1779402900 | 18.57 | 0.03 | 0.16 | 18.25 | 18.78 | 18.06 | 168110 |
| 1779316500 | 18.54 | 0.03 | 0.16 | 18.61 | 18.9 | 18.37 | 108156 |
| 1779230100 | 18.51 | -0.24 | -1.28 | 18.51 | 18.75 | 18.315 | 118123 |
| 1779143700 | 18.75 | -0.9 | -4.58 | 19.33 | 19.57 | 18.44 | 174373 |
| 1778884500 | 19.65 | -0.19 | -0.96 | 19.75 | 19.91 | 19.445 | 66970 |
| 1778798100 | 19.84 | 0.24 | 1.22 | 19.92 | 20 | 19.46 | 174960 |
| 1778711700 | 19.6 | -0.4 | -2.00 | 19.7 | 19.91 | 19 | 196262 |
| 1778625300 | 20 | -0.36 | -1.77 | 20.72 | 20.92 | 19.72 | 174568 |
| 1778538900 | 20.36 | 0.63 | 3.19 | 20.09 | 20.92 | 20.01 | 173826 |
| 1778279700 | 19.73 | -0.26 | -1.30 | 19.68 | 19.91 | 19.645 | 127433 |
| 1778193300 | 19.99 | -0.11 | -0.55 | 20.3 | 20.4 | 19.6 | 108085 |
| 1778106900 | 20.1 | 0.61 | 3.13 | 20.32 | 20.47 | 19.87 | 291315 |
| 1778020500 | 19.49 | 0.02 | 0.10 | 20.27 | 20.65 | 19.22 | 249106 |
| 1777934100 | 19.47 | -0.4 | -2.01 | 19.41 | 19.83 | 18.92 | 354384 |
| 1777674900 | 19.87 | -1.13 | -5.38 | 21.2 | 21.2 | 19.8 | 153645 |
| 1777588500 | 21 | 0.7 | 3.45 | 20.84 | 21.38 | 20.715 | 243805 |
| 1777502100 | 20.3 | -0.5 | -2.40 | 20.93 | 21 | 20.29 | 105837 |
| 1777415700 | 20.8 | 0.41 | 2.01 | 20.81 | 21.05 | 20.57 | 161114 |
| 1777329300 | 20.39 | 0.59 | 2.98 | 20.03 | 20.69 | 20.03 | 160866 |
| 1777070100 | 19.8 | 0.46 | 2.38 | 19.62 | 20.05 | 19.32 | 152880 |
| 1776983700 | 19.34 | -0.3 | -1.53 | 19.46 | 19.69 | 19.15 | 163703 |
| 1776897300 | 19.64 | -0.33 | -1.65 | 19.86 | 20.125 | 19.27 | 292241 |
| 1776810900 | 19.97 | -1.03 | -4.90 | 21.13 | 21.42 | 19.88 | 386482 |
| 1776724500 | 21 | -0.34 | -1.59 | 21.1 | 21.35 | 20.5 | 293664 |
| 1776465300 | 21.34 | 0.73 | 3.54 | 21.3 | 21.59 | 20.8873 | 236647 |
| 1776378900 | 20.61 | -0.64 | -3.01 | 21.06 | 21.06 | 20.46 | 77538 |
| 1776292500 | 21.25 | -0.39 | -1.80 | 21.95 | 21.95 | 21.07 | 192454 |
| 1776206100 | 21.64 | -0.5 | -2.26 | 22.64 | 23.038 | 21.56 | 311455 |
| 1776119700 | 22.14 | 1.55 | 7.53 | 20.72 | 22.37 | 20.72 | 394442 |
| 1775860500 | 20.59 | -0.81 | -3.79 | 20.87 | 21.235 | 20.35 | 169341 |
| 1775774100 | 21.4 | -0.11 | -0.51 | 20.97 | 21.495 | 20.97 | 117324 |
| 1775687700 | 21.51 | 1.06 | 5.18 | 21.15 | 21.765 | 20.6864 | 113849 |
| 1775601300 | 20.45 | 0.09 | 0.44 | 20.32 | 20.96 | 19.98 | 190176 |
| 1775514900 | 20.36 | -0.7 | -3.32 | 20.77 | 21 | 20.07 | 159699 |
| 1775169300 | 21.06 | 0.56 | 2.73 | 20.21 | 21.330457 | 19.77 | 446578 |
| 1775082900 | 20.5 | -0.39 | -1.87 | 21.29 | 21.84 | 20.34 | 396895 |
| 1774996500 | 20.89 | 1.33 | 6.80 | 19.89 | 21.33 | 19.89 | 339713 |
| 1774910100 | 19.56 | -0.44 | -2.20 | 19.56 | 20.26 | 19.1 | 201178 |
| 1774650900 | 20 | -0.21 | -1.04 | 20.88 | 21.585 | 19.7 | 269876 |
| 1774564500 | 20.21 | -0.06 | -0.30 | 19.75 | 20.65 | 19.65 | 199875 |
| 1774478100 | 20.27 | 0.72 | 3.68 | 20.01 | 20.58 | 19.72 | 344054 |
| 1774391700 | 19.55 | -0.64 | -3.17 | 19.65 | 19.88 | 18.975 | 202808 |
| 1774305300 | 20.19 | 1.1 | 5.76 | 19.88 | 20.32 | 19.41 | 199779 |
| 1774046100 | 19.09 | -0.39 | -2.00 | 19.86 | 20.06 | 18.89 | 217140 |
| 1773959700 | 19.48 | 0.03 | 0.15 | 18.93 | 19.58 | 18.93 | 129212 |
| 1773873300 | 19.45 | -0.39 | -1.97 | 19.8 | 19.91 | 19.24 | 180226 |
| 1773786900 | 19.84 | -0.52 | -2.53 | 20.28 | 20.28 | 19.057 | 164836 |
| 1773700500 | 20.355 | -0.18 | -0.85 | 20.46 | 20.7 | 19.9801 | 204049 |
| 1773441300 | 20.53 | 0.47 | 2.34 | 21.49 | 21.49 | 20.05 | 377587 |
| 1773354900 | 20.06 | -0.65 | -3.14 | 20.91 | 20.91 | 19.5 | 528143 |
| 1773268500 | 20.71 | -2.83 | -12.02 | 22.44 | 22.875 | 18.61 | 707208 |
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.
