Premium
DBV Technologies SA (DBVT)
NASDAQ
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| 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 |
|---|---|---|---|---|---|---|---|
| 1734996900 | 3.295 | 0.11 | 3.29 | 3.2 | 3.42 | 3.17 | 42971 |
| 1734737700 | 3.19 | 0.14 | 4.59 | 2.96 | 3.19 | 2.95 | 19750 |
| 1734651300 | 3.05 | -0.04 | -1.29 | 2.95 | 3.16 | 2.74 | 45582 |
| 1734564900 | 3.09 | -0.12 | -3.74 | 3.16 | 3.18 | 3.05 | 28918 |
| 1734478500 | 3.21 | -0.01 | -0.31 | 3.165 | 3.21 | 3.02 | 91039 |
| 1734392100 | 3.22 | -0.35 | -9.80 | 3.4305 | 3.46 | 3.1 | 98097 |
| 1734132900 | 3.57 | -0.27 | -7.03 | 3.5388 | 3.66 | 3.34 | 245024 |
| 1734046500 | 3.84 | 0.55 | 16.72 | 3.63 | 3.93 | 3.54 | 4839604 |
| 1733960100 | 3.29 | -0.16 | -4.64 | 3.41 | 3.465 | 3.29 | 1333271 |
| 1733873700 | 3.45 | -0.04 | -1.20 | 3.5 | 3.51 | 3.22 | 29423 |
| 1733787300 | 3.492 | -0.17 | -4.59 | 3.58 | 3.6012 | 3.45 | 16355 |
| 1733528100 | 3.66 | 0 | 0.00 | 3.69 | 3.7 | 3.52 | 26693 |
| 1733441700 | 3.66 | -0.44 | -10.73 | 3.770763 | 3.770763 | 3.63 | 14869 |
| 1733355300 | 4.1 | -0.15 | -3.53 | 4.07 | 4.1 | 3.9319 | 26995 |
| 1733268900 | 4.25 | 0.28 | 7.05 | 4.11 | 4.5 | 3.96 | 56135 |
| 1733182500 | 3.97 | 0.07 | 1.79 | 3.83 | 4.139 | 3.7001 | 119365 |
| 1732917840 | 3.9 | 0.84 | 27.24 | 3.36 | 3.9 | 3.25 | 125612 |
| 1732750500 | 3.065 | 0.04 | 1.16 | 3.1495 | 3.1495 | 2.7 | 65254 |
| 1732664100 | 3.0299999 | 0.53 | 21.20 | 2.7525 | 3.2405 | 2.718 | 81974 |
| 1732577700 | 2.5 | 0.16 | 6.61 | 2.43425 | 2.5 | 2.4 | 14917 |
| 1732318500 | 2.3449999 | -0.1 | -3.91 | 2.45 | 2.472 | 2.2505 | 17247 |
| 1732232100 | 2.4405 | -0.1 | -3.92 | 2.539 | 2.539 | 2.3765 | 7644 |
| 1732145700 | 2.54 | 0.09 | 3.46 | 2.54 | 2.606 | 2.3499999 | 13650 |
| 1732059300 | 2.455 | -0.1 | -3.73 | 2.5855 | 2.949995 | 2.2045 | 20649 |
| 1731972900 | 2.55 | -0.4 | -13.53 | 2.9099999 | 2.9995 | 2.5395 | 20652 |
| 1731713700 | 2.949 | 0.15 | 5.32 | 2.9815 | 3 | 2.8605 | 12177 |
| 1731627300 | 2.8 | -0.3 | -9.68 | 3.0505 | 3.1245 | 2.8 | 5028 |
| 1731540900 | 3.1 | -0.07 | -2.21 | 3.205 | 3.295505 | 3 | 14205 |
| 1731454500 | 3.17 | -0.18 | -5.37 | 3.3665 | 3.3665 | 3.17 | 17020 |
| 1731368100 | 3.35 | -0.03 | -0.74 | 3.55 | 3.55 | 3.35 | 25865 |
| 1731108900 | 3.375 | -0.32 | -8.69 | 3.649 | 3.649 | 3.35 | 22437 |
| 1731022500 | 3.696 | -0.15 | -4.00 | 3.75 | 3.8955 | 3.6 | 11214 |
| 1730936100 | 3.85 | 0.05 | 1.25 | 3.89 | 3.941 | 3.8 | 13829 |
| 1730849700 | 3.8025 | -0.1 | -2.50 | 4.0489999 | 4.049995 | 3.75 | 11638 |
| 1730763300 | 3.9 | 0.09 | 2.47 | 3.9585 | 4 | 3.78 | 19990 |
| 1730500500 | 3.806 | -0.09 | -2.21 | 3.85 | 3.981 | 3.75 | 11937 |
| 1730414100 | 3.892 | -0.12 | -3.02 | 3.975 | 3.975 | 3.801 | 39923 |
| 1730327700 | 4.013 | -0.09 | -2.12 | 3.996 | 4.135 | 3.9345 | 36561 |
| 1730241300 | 4.1 | 0.14 | 3.54 | 4.0435 | 4.2305 | 3.91 | 115448 |
| 1730154900 | 3.96 | -0.37 | -8.60 | 4.202 | 4.2265 | 3.9455 | 73518 |
| 1729895700 | 4.3325 | 0.15 | 3.46 | 4.25 | 4.461 | 3.9825 | 249096 |
| 1729809300 | 4.1875 | 0.79 | 23.14 | 4.2299999 | 4.44 | 3.6914999 | 1508746 |
| 1729722900 | 3.4005 | -0.1 | -2.84 | 5.05 | 5.45 | 3.001 | 5563827 |
| 1729636500 | 3.5 | -0.01 | -0.14 | 3.505 | 3.55 | 3.3 | 345553 |
| 1729550100 | 3.505 | -0.02 | -0.58 | 3.351 | 3.55 | 3.351 | 5462 |
| 1729290900 | 3.5255 | -0.07 | -2.07 | 3.605 | 3.605 | 3.5 | 46224 |
| 1729204500 | 3.6 | 0.1 | 2.86 | 3.49 | 3.65 | 3.3 | 1117 |
| 1729118100 | 3.5 | 0.12 | 3.46 | 3.4625 | 3.6 | 3.4505 | 4829 |
| 1729031700 | 3.383 | -0.05 | -1.34 | 3.5 | 3.65 | 3.383 | 3125 |
| 1728945300 | 3.429 | -0.04 | -1.12 | 3.513 | 3.55 | 3.4 | 1512 |
| 1728686100 | 3.46783 | -0.08 | -2.26 | 3.555 | 3.575 | 3.425 | 2762 |
| 1728599700 | 3.548 | 0.02 | 0.65 | 3.524755 | 3.6005 | 3.5 | 9685 |
| 1728513300 | 3.525 | -0 | -0.01 | 3.55 | 3.6 | 3.525 | 1888 |
| 1728426900 | 3.5255 | 0.13 | 3.69 | 3.5005 | 3.5995 | 3.4005 | 1392 |
| 1728340500 | 3.4 | -0.1 | -2.86 | 3.663 | 3.663 | 3.4 | 18970 |
| 1728081300 | 3.5 | 0.1 | 2.94 | 3.5 | 3.525 | 3.4 | 22073 |
| 1727994900 | 3.4 | 0.1 | 3.03 | 3.4 | 3.5125 | 3.4 | 4104 |
| 1727908500 | 3.3 | -0.35 | -9.59 | 3.509 | 3.55 | 3.0505 | 13952 |
| 1727822100 | 3.65 | 0.15 | 4.29 | 3.65 | 3.7 | 3.55 | 7682 |
| 1727735520 | 3.5 | 0.02 | 0.59 | 3.5115 | 3.74762 | 3.5 | 13732 |
| 1727476500 | 3.4795 | 0.05 | 1.59 | 3.624 | 3.6245 | 3.405 | 8485 |
| 1727390100 | 3.425 | -0.08 | -2.14 | 3.7 | 3.7495 | 3.216375 | 6993 |
| 1727303700 | 3.5 | -0.15 | -4.11 | 3.66 | 3.75 | 3.5 | 28777 |
| 1727217300 | 3.65 | 0.15 | 4.27 | 3.571 | 4.1 | 3.525 | 5012 |
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
