Premium
Vivoryon Therapeut (05Y)
TG
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1800001 | -7.31707723577 | 2.46 | 2.54 | 2.215 | 22201 | 2.38577796 | DE |
| 4 | -0.02 | -0.869565255198 | 2.2999999 | 2.595 | 2.215 | 26245 | 2.39442399 | DE |
| 12 | 0.1499999 | 7.04224882629 | 2.13 | 3.045 | 1.846 | 28928 | 2.39743086 | DE |
| 26 | 1.4949999 | 190.445847134 | 0.785 | 6.45 | 0.739 | 78078 | 2.44464267 | DE |
| 52 | -5.9800001 | -72.3970956416 | 8.26 | 9.99 | 0.4205 | 92365 | 1.64905953 | DE |
| 156 | -15.9400001 | -87.4862793633 | 18.22 | 20.1 | 0.4205 | 60026 | 1.83335272 | DE |
| 260 | -12.3380001 | -84.4027917636 | 14.618 | 22.85 | 0.4205 | 43482 | 2.38722803 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1730496360 | 2.335 | -0.02 | -0.85 | 2.31 | 2.395 | 2.275 | 17787 |
| 1730409960 | 2.355 | -0.03 | -1.26 | 2.3849999 | 2.3849999 | 2.2999999 | 10026 |
| 1730323560 | 2.3849999 | 0.02 | 0.85 | 2.345 | 2.435 | 2.335 | 19900 |
| 1730237160 | 2.365 | -0.08 | -3.07 | 2.49 | 2.495 | 2.305 | 29395 |
| 1730150760 | 2.44 | -0.05 | -1.81 | 2.46 | 2.54 | 2.355 | 33898 |
| 1729888020 | 2.485 | 0.15 | 6.20 | 2.345 | 2.5699999 | 2.345 | 25220 |
| 1729801560 | 2.34 | -0.15 | -5.84 | 2.46 | 2.5299999 | 2.315 | 23821 |
| 1729715160 | 2.485 | 0.07 | 2.90 | 2.415 | 2.595 | 2.37 | 59047 |
| 1729628760 | 2.415 | 0.08 | 3.43 | 2.3849999 | 2.455 | 2.305 | 20589 |
| 1729542360 | 2.335 | -0.06 | -2.30 | 2.38 | 2.465 | 2.33 | 45510 |
| 1729283160 | 2.39 | 0.04 | 1.70 | 2.3199999 | 2.415 | 2.2999999 | 13083 |
| 1729196760 | 2.35 | 0.04 | 1.73 | 2.36 | 2.39 | 2.27 | 16216 |
| 1729110360 | 2.31 | -0.11 | -4.35 | 2.455 | 2.475 | 2.255 | 46081 |
| 1729023960 | 2.415 | 0.01 | 0.42 | 2.38 | 2.485 | 2.305 | 14439 |
| 1728937620 | 2.4049999 | 0.01 | 0.63 | 2.355 | 2.4449999 | 2.285 | 17379 |
| 1728678360 | 2.39 | -0.04 | -1.65 | 2.45 | 2.45 | 2.35 | 14488 |
| 1728591960 | 2.43 | -0.02 | -0.82 | 2.455 | 2.48 | 2.37 | 15075 |
| 1728505560 | 2.45 | 0.06 | 2.30 | 2.34 | 2.52 | 2.335 | 40693 |
| 1728419160 | 2.395 | 0.05 | 2.13 | 2.38 | 2.465 | 2.325 | 28700 |
| 1728332760 | 2.345 | 0.02 | 0.64 | 2.2999999 | 2.45 | 2.235 | 33551 |
| 1728073560 | 2.33 | -0.05 | -1.89 | 2.39 | 2.4449999 | 2.2999999 | 25601 |
| 1727987220 | 2.375 | -0.03 | -1.04 | 2.335 | 2.48 | 2.325 | 45800 |
| 1727900820 | 2.4 | 0.02 | 1.05 | 2.31 | 2.49 | 2.295 | 43285 |
| 1727814420 | 2.375 | -0.48 | -16.67 | 2.835 | 3.035 | 2.185 | 278795 |
| 1727728020 | 2.85 | 0.53 | 22.58 | 2.355 | 3.045 | 2.335 | 306817 |
| 1727468760 | 2.325 | -0.08 | -3.13 | 2.355 | 2.455 | 2.305 | 16193 |
| 1727382360 | 2.4 | 0.12 | 5.03 | 2.4 | 2.48 | 2.2599999 | 39635 |
| 1727295960 | 2.285 | 0.07 | 3.16 | 2.205 | 2.35 | 2.2 | 19452 |
| 1727209560 | 2.215 | 0.12 | 5.48 | 2.11 | 2.335 | 2.1 | 25343 |
| 1727123160 | 2.1 | -0.02 | -0.71 | 2.14 | 2.17 | 2.06 | 12177 |
| 1726864020 | 2.115 | -0.03 | -1.40 | 2.1749999 | 2.19 | 2.0699999 | 8443 |
| 1726777560 | 2.145 | 0.04 | 1.66 | 2.145 | 2.19 | 2.1 | 16392 |
| 1726691220 | 2.11 | -0.09 | -3.87 | 2.105 | 2.245 | 2.085 | 14989 |
| 1726604760 | 2.1949999 | 0.03 | 1.62 | 2.16 | 2.205 | 2.055 | 4802 |
| 1726518420 | 2.16 | 0.06 | 2.61 | 2.11 | 2.205 | 2.075 | 18059 |
| 1726259160 | 2.105 | 0.02 | 1.20 | 2.0499999 | 2.215 | 2.035 | 46707 |
| 1726172760 | 2.08 | 0.1 | 5.16 | 2.02 | 2.4 | 1.936 | 66626 |
| 1726086360 | 1.978 | 0.08 | 4.21 | 1.936 | 1.98 | 1.846 | 14161 |
| 1725999960 | 1.898 | -0.1 | -5.10 | 1.954 | 1.976 | 1.898 | 13551 |
| 1725913620 | 2 | 0.02 | 0.91 | 1.986 | 2.04 | 1.972 | 8391 |
| 1725654360 | 1.982 | -0.07 | -3.32 | 2.0299999 | 2.045 | 1.95 | 32139 |
| 1725567960 | 2.0499999 | 0 | 0.00 | 2.12 | 2.12 | 2 | 26525 |
| 1725481560 | 2.0499999 | -0.03 | -1.44 | 2.045 | 2.105 | 2.02 | 536 |
| 1725395160 | 2.08 | -0.08 | -3.48 | 2.125 | 2.1549999 | 2.065 | 13279 |
| 1725308760 | 2.1549999 | -0.01 | -0.46 | 2.12 | 2.1549999 | 2.12 | 94 |
| 1725049560 | 2.165 | 0.04 | 2.12 | 2.14 | 2.165 | 2.115 | 4866 |
| 1724963160 | 2.12 | -0.03 | -1.40 | 2.145 | 2.1549999 | 2.085 | 2559 |
| 1724876760 | 2.15 | -0.01 | -0.23 | 2.16 | 2.185 | 2.14 | 10440 |
| 1724790420 | 2.1549999 | -0.05 | -2.27 | 2.16 | 2.16 | 2.15 | 800 |
| 1724704020 | 2.205 | -0.03 | -1.34 | 2.235 | 2.275 | 2.115 | 7218 |
| 1724444820 | 2.235 | -0.01 | -0.45 | 2.205 | 2.235 | 2.205 | 651 |
| 1724358420 | 2.245 | 0 | 0.00 | 2.21 | 2.245 | 2.1949999 | 7828 |
| 1724271960 | 2.245 | -0.07 | -2.81 | 2.345 | 2.345 | 2.18 | 3525 |
| 1724185560 | 2.31 | 0.1 | 4.29 | 2.265 | 2.37 | 2.255 | 25551 |
| 1724099220 | 2.215 | 0.05 | 2.55 | 2.15 | 2.235 | 2.15 | 5839 |
| 1723840020 | 2.16 | -0.04 | -1.82 | 2.265 | 2.265 | 2.1349999 | 5504 |
| 1723753620 | 2.2 | 0.15 | 7.32 | 2.0499999 | 2.34 | 2.0499999 | 17979 |
| 1723667160 | 2.0499999 | 0 | 0.00 | 2.035 | 2.08 | 2.035 | 9858 |
| 1723580760 | 2.0499999 | -0.06 | -2.84 | 2.08 | 2.095 | 2.005 | 8890 |
| 1723494360 | 2.11 | -0.01 | -0.47 | 2.13 | 2.13 | 2.11 | 1510 |
| 1723235220 | 2.12 | 0.04 | 2.17 | 2.095 | 2.165 | 2.09 | 8789 |
| 1723148820 | 2.075 | -0.04 | -1.66 | 2.125 | 2.1349999 | 2.065 | 6877 |
| 1723062360 | 2.11 | -0.02 | -0.94 | 2.115 | 2.17 | 2.11 | 5042 |
| 1722975960 | 2.13 | 0.07 | 3.65 | 2.13 | 2.2999999 | 2.06 | 27131 |
| 1722889620 | 2.055 | -0.11 | -4.86 | 2.08 | 2.09 | 1.91 | 51066 |
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
