Premium
Nanobiotix SA (NBTX)
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 |
|---|---|---|---|---|---|---|---|
| 1734737700 | 3.1 | -0.18 | -5.49 | 3.285 | 3.37 | 3.1 | 218931 |
| 1734651300 | 3.2799999 | -0.24 | -6.82 | 3.61 | 3.61 | 3.18 | 55567 |
| 1734564900 | 3.52 | -0.02 | -0.56 | 3.59 | 3.66 | 3.38 | 17791 |
| 1734478500 | 3.54 | 0.05 | 1.43 | 3.6 | 3.69 | 3.5001 | 33400 |
| 1734392100 | 3.49 | 0.16 | 4.80 | 3.33 | 3.49 | 3.322 | 16374 |
| 1734132900 | 3.33 | 0.05 | 1.52 | 3.49 | 3.49 | 3.287 | 44216 |
| 1734046500 | 3.2799999 | -0.12 | -3.53 | 3.52 | 3.54 | 3.2799999 | 46403 |
| 1733960100 | 3.4 | 0.11 | 3.34 | 3.46 | 3.58 | 3.3201 | 80461 |
| 1733873700 | 3.29 | 0.29 | 9.67 | 3.41 | 3.57 | 3.16 | 253160 |
| 1733787300 | 3 | 0 | 0.00 | 3.17 | 3.3 | 2.97 | 363158 |
| 1733528100 | 3 | 0.19 | 6.76 | 3.0299999 | 3.3356 | 2.98 | 29606 |
| 1733441700 | 2.81 | -0.08 | -2.77 | 2.92 | 2.9586 | 2.7599999 | 36734 |
| 1733355300 | 2.89 | -0.01 | -0.34 | 3.0307 | 3.0307 | 2.89 | 2530 |
| 1733268900 | 2.9 | -0.24 | -7.64 | 2.95 | 3.0684999 | 2.9 | 7248 |
| 1733182500 | 3.14 | -0.09 | -2.79 | 3.18 | 3.2117 | 3.02 | 16560 |
| 1732917840 | 3.23 | -0.12 | -3.58 | 3.25 | 3.36 | 3.18 | 3206 |
| 1732750500 | 3.35 | -0.12 | -3.46 | 3.31 | 3.4452 | 3.25 | 4633 |
| 1732664100 | 3.47 | -0.03 | -0.86 | 3.41 | 3.47 | 3.3 | 6651 |
| 1732577700 | 3.5 | -0.29 | -7.61 | 3.8499 | 3.8499 | 3.46 | 13035 |
| 1732318500 | 3.7884 | -0.04 | -1.09 | 3.72 | 3.9114 | 3.6 | 4438 |
| 1732232100 | 3.83 | -0.24 | -5.86 | 3.875 | 4.0043 | 3.77 | 5469 |
| 1732145700 | 4.0685 | 0.29 | 7.63 | 3.78 | 4.11 | 3.5733 | 14822 |
| 1732059300 | 3.78 | -0.02 | -0.53 | 3.66 | 3.9401 | 3.66 | 16423 |
| 1731972900 | 3.8 | -0.13 | -3.31 | 4 | 4.2036 | 3.8 | 1319 |
| 1731713700 | 3.93 | -0.12 | -2.96 | 4.1 | 4.1 | 3.8867 | 3473 |
| 1731627300 | 4.05 | 0.14 | 3.58 | 4.18 | 4.2337 | 4.04 | 9070 |
| 1731540900 | 3.91 | -0.12 | -2.98 | 3.95 | 4.04 | 3.83 | 9927 |
| 1731454500 | 4.03 | -0.02 | -0.49 | 4.1 | 4.1 | 3.9477 | 5130 |
| 1731368100 | 4.05 | -0.15 | -3.57 | 4.2 | 4.55 | 4.04 | 11046 |
| 1731108900 | 4.2 | -0.1 | -2.33 | 4.36 | 4.36 | 4.2 | 2404 |
| 1731022500 | 4.3 | 0.16 | 3.86 | 4.295 | 4.44 | 4.19 | 11765 |
| 1730936100 | 4.14 | -0.22 | -5.09 | 4.22 | 4.4099 | 4.07 | 18403 |
| 1730849700 | 4.362 | 0.15 | 3.61 | 4.1914 | 4.362 | 4.19 | 10221 |
| 1730763300 | 4.21 | -0.19 | -4.32 | 4.45 | 4.54 | 4.21 | 2028 |
| 1730500500 | 4.4 | 0.24 | 5.77 | 4.23 | 4.4 | 4.23 | 7266 |
| 1730414100 | 4.16 | -0.21 | -4.81 | 4.5199999 | 4.521 | 4.16 | 7185 |
| 1730327700 | 4.37 | -0.31 | -6.62 | 4.33 | 4.5 | 4.26 | 5209 |
| 1730241300 | 4.6798 | 0.18 | 4.00 | 4.705 | 4.705 | 4.53 | 1098 |
| 1730154900 | 4.5 | -0.09 | -1.96 | 4.6 | 4.665 | 4.49 | 7947 |
| 1729895700 | 4.59 | -0.16 | -3.37 | 4.72 | 4.73 | 4.58 | 15321 |
| 1729809300 | 4.75 | -0.21 | -4.23 | 4.7 | 4.88 | 4.7 | 11602 |
| 1729722900 | 4.96 | -0.11 | -2.07 | 5 | 5.07 | 4.96 | 4973 |
| 1729636500 | 5.065 | 0.26 | 5.30 | 4.87 | 5.065 | 4.87 | 1669 |
| 1729550100 | 4.8099999 | 0.08 | 1.69 | 4.85 | 4.86 | 4.8099999 | 2128 |
| 1729290900 | 4.73 | 0.02 | 0.42 | 4.8 | 4.85 | 4.72 | 2649 |
| 1729204500 | 4.71 | -0.17 | -3.48 | 4.68 | 5 | 4.68 | 2530 |
| 1729118100 | 4.88 | 0.02 | 0.41 | 4.86 | 4.95 | 4.86 | 513 |
| 1729031700 | 4.86 | -0.05 | -1.02 | 4.83 | 4.86 | 4.69 | 4566 |
| 1728945300 | 4.91 | -0.04 | -0.81 | 5.0599999 | 5.0599999 | 4.7401 | 10142 |
| 1728686100 | 4.95 | -0.01 | -0.20 | 4.96 | 4.98 | 4.93 | 977 |
| 1728599700 | 4.96 | -0.09 | -1.78 | 4.96 | 4.96 | 4.96 | 743 |
| 1728513300 | 5.05 | -0.17 | -3.21 | 5.11 | 5.15 | 4.83 | 7953 |
| 1728426900 | 5.2175 | 0.11 | 2.10 | 5 | 5.36 | 4.9759 | 11237 |
| 1728340500 | 5.11 | -0.08 | -1.54 | 5.2699999 | 5.2699999 | 4.93 | 3417 |
| 1728081300 | 5.19 | 0.22 | 4.43 | 5.2 | 5.38 | 5.09 | 13597 |
| 1727994900 | 4.97 | -0.22 | -4.24 | 5.05 | 5.2 | 4.97 | 2278 |
| 1727908500 | 5.19 | -0.12 | -2.26 | 5.07 | 5.3099999 | 4.9812 | 1347 |
| 1727822100 | 5.3099999 | -0.44 | -7.65 | 5.76 | 5.76 | 5.09 | 5333 |
| 1727735520 | 5.75 | 0.42 | 7.88 | 5.34 | 5.8 | 5.34 | 17938 |
| 1727476500 | 5.33 | 0.38 | 7.68 | 5.03 | 5.33 | 5.03 | 940 |
| 1727390100 | 4.95 | 0.03 | 0.61 | 5.03 | 5.25 | 4.93 | 6769 |
| 1727303700 | 4.92 | 0.11 | 2.29 | 4.91 | 5.05 | 4.8099999 | 9094 |
| 1727217300 | 4.8099999 | -0.12 | -2.43 | 4.98 | 5.35 | 4.62 | 34404 |
| 1727130900 | 4.93 | -0.18 | -3.52 | 5.13 | 5.19 | 4.88 | 14365 |
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
