Premium
Bio Rad Laboratories Inc (BIO.B)
NYSE
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 | -4.46 | -1.29103224686 | 345.46 | 351.8 | 307.93 | 95 | 340.5530343 | CS |
| 4 | 1.25 | 0.367917586461 | 339.75 | 351.8 | 307.93 | 45 | 333.16055556 | CS |
| 12 | -3.82 | -1.10782437214 | 344.82 | 379.9 | 307.93 | 30 | 334.52747214 | CS |
| 26 | 39.75 | 13.1950207469 | 301.25 | 379.9 | 283.4504 | 26 | 326.89085162 | CS |
| 52 | 23.7 | 7.46927198235 | 317.3 | 379.9 | 267.85 | 101 | 326.04514146 | CS |
| 156 | -302.08 | -46.9739379237 | 643.08 | 668.59 | 267.85 | 91 | 428.35422411 | CS |
| 260 | -42.66 | -11.1192201428 | 383.66 | 879 | 267.85 | 114 | 489.05042437 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736811600 | 341 | 0 | 0.00 | 351.8 | 351.8 | 341 | 31 |
| 1736552400 | 341 | 0 | 0.00 | 337.3 | 341 | 337.3 | 21 |
| 1736379600 | 341 | 15.4 | 4.73 | 307.93 | 346.24 | 307.93 | 316 |
| 1736293200 | 325.6 | 0 | 0.00 | 345.46 | 345.46 | 325.6 | 11 |
| 1736206800 | 325.6 | 0 | 0.00 | 338.85 | 338.85 | 325.6 | 11 |
| 1735947600 | 325.6 | 0 | 0.00 | 325.6 | 325.6 | 325.6 | 10 |
| 1735861200 | 325.6 | 0 | 0.00 | 332.62 | 332.62 | 325.6 | 19 |
| 1735688400 | 325.6 | 0 | 0.00 | 325.6 | 325.6 | 325.6 | 1 |
| 1735602000 | 325.6 | -0.25 | -0.08 | 337.48 | 337.48 | 325.6 | 103 |
| 1735342800 | 325.85 | 0 | 0.00 | 336.64 | 336.64 | 325.85 | 10 |
| 1735256400 | 325.85 | 0 | 0.00 | 332.27999 | 332.27999 | 325.85 | 4 |
| 1735077840 | 325.85 | 0 | 0.00 | 325.85 | 325.85 | 325.85 | 5 |
| 1734997200 | 325.85 | 0 | 0.00 | 326.55 | 326.55 | 323.25 | 8 |
| 1734738000 | 325.85 | 0 | 0.00 | 330.70999 | 330.70999 | 325.85 | 10 |
| 1734651600 | 325.85 | 0 | 0.00 | 325.85 | 325.85 | 325.85 | 1 |
| 1734565200 | 325.85 | -11.23 | -3.33 | 341.9 | 341.9 | 325.85 | 199 |
| 1734478800 | 337.075 | 0 | 0.00 | 339.75 | 339.75 | 337.075 | 5 |
| 1734392400 | 337.075 | 0 | 0.00 | 341.48 | 344.81 | 337.075 | 11 |
| 1734133200 | 337.075 | 0 | 0.00 | 341.31 | 341.31 | 337.075 | 1 |
| 1734046800 | 337.075 | 0 | 0.00 | 337.075 | 337.075 | 337.075 | 6 |
| 1733960400 | 337.075 | 0 | 0.00 | 341.28 | 341.28 | 337.075 | 56 |
| 1733874000 | 337.075 | 0 | 0.00 | 342.6 | 342.6 | 337.075 | 12 |
| 1733787600 | 337.075 | 0 | 0.00 | 334.08999 | 345.35 | 334.08999 | 12 |
| 1733528400 | 337.075 | 0 | 0.00 | 332.49 | 337.075 | 324.3 | 6 |
| 1733442000 | 337.075 | 0 | 0.00 | 337.075 | 337.075 | 337.075 | 2 |
| 1733355600 | 337.075 | -5.41 | -1.58 | 337.075 | 337.075 | 337.075 | 105 |
| 1733269200 | 342.48 | 0 | 0.00 | 340 | 342.48 | 340 | 4 |
| 1733182800 | 342.48 | 0 | 0.00 | 346.16 | 346.16 | 340.11 | 9 |
| 1732917840 | 342.48 | 6.48 | 1.93 | 342.48 | 342.48 | 342.48 | 5 |
| 1732750800 | 336 | 0 | 0.00 | 339.36 | 339.36 | 336 | 10 |
| 1732664400 | 336 | 1.15 | 0.34 | 330.14999 | 336 | 330.14999 | 108 |
| 1732578000 | 334.85 | 0 | 0.00 | 341 | 341 | 334.85 | 6 |
| 1732318800 | 334.85 | 0 | 0.00 | 334.85 | 334.85 | 334.85 | 31 |
| 1732232400 | 334.85 | 0 | 0.00 | 334.85 | 334.85 | 334.85 | 1 |
| 1732146000 | 334.85 | 0 | 0.00 | 334.85 | 334.85 | 334.85 | 6 |
| 1732059600 | 334.85 | 0 | 0.00 | 334.85 | 334.85 | 334.85 | 9 |
| 1731973200 | 334.85 | 0 | 0.00 | 326.42 | 334.85 | 317.8 | 12 |
| 1731714000 | 334.85 | 0 | 0.00 | 329 | 334.85 | 329 | 8 |
| 1731627600 | 334.85 | 0 | 0.00 | 371.39 | 371.39 | 334.85 | 7 |
| 1731541200 | 334.85 | 0 | 0.00 | 369.9 | 369.9 | 334.85 | 21 |
| 1731454800 | 334.85 | 0 | 0.00 | 365.2 | 365.2 | 334.85 | 11 |
| 1731368400 | 334.85 | 0 | 0.00 | 379.9 | 379.9 | 334.85 | 12 |
| 1731109200 | 334.85 | 0 | 0.00 | 368.34 | 375 | 334.85 | 11 |
| 1731022800 | 334.85 | 0 | 0.00 | 360 | 360 | 334.85 | 8 |
| 1730936400 | 334.85 | 0 | 0.00 | 379.64 | 379.64 | 334.85 | 47 |
| 1730850000 | 334.85 | 0 | 0.00 | 370 | 373.35 | 334.85 | 9 |
| 1730763600 | 334.85 | 0 | 0.00 | 370 | 370 | 334.85 | 4 |
| 1730500800 | 334.85 | 0 | 0.00 | 359 | 361.05 | 334.85 | 160 |
| 1730414400 | 334.85 | 0 | 0.00 | 346.43 | 348.5 | 334.85 | 81 |
| 1730328000 | 334.85 | 0 | 0.00 | 329.35 | 334.85 | 329.35 | 4 |
| 1730241600 | 334.85 | 0 | 0.00 | 334.85 | 334.85 | 334.85 | 4 |
| 1730155200 | 334.85 | 0 | 0.00 | 326.39 | 334.85 | 326.39 | 112 |
| 1729896000 | 334.85 | 0 | 0.00 | 332.52999 | 334.85 | 332.52999 | 17 |
| 1729809600 | 334.85 | 0 | 0.00 | 340.45 | 340.45 | 334.85 | 5 |
| 1729723200 | 334.85 | 0 | 0.00 | 335.54 | 335.54 | 334.85 | 5 |
| 1729636800 | 334.85 | 0 | 0.00 | 344.82 | 344.82 | 334.85 | 2 |
| 1729550400 | 334.85 | 0 | 0.00 | 341.4 | 341.4 | 334.85 | 3 |
| 1729291200 | 334.85 | 0 | 0.00 | 348.5 | 348.5 | 334.85 | 5 |
| 1729204800 | 334.85 | 0 | 0.00 | 348.5 | 348.5 | 334.85 | 4 |
| 1729118400 | 334.85 | 0 | 0.00 | 348.5 | 348.5 | 334.85 | 8 |
| 1729032000 | 334.85 | 0 | 0.00 | 348.5 | 348.5 | 334.85 | 4 |
| 1728945600 | 334.85 | 0 | 0.00 | 348.5 | 348.5 | 334.85 | 4 |
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
