Premium
Satellos Bioscience Inc (0ITA)
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 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734470820 | 0.63 | -0.02 | -3.08 | 0.63 | 0.63 | 0.63 | 313 |
| 1734384420 | 0.65 | 0.02 | 3.17 | 0.68 | 0.68 | 0.65 | 9999 |
| 1734125220 | 0.63 | -0.2 | -24.10 | 0.63 | 0.63 | 0.63 | 1800 |
| 1734038820 | 0.83 | 0.06 | 7.79 | 0.835 | 0.835 | 0.83 | 915 |
| 1733952420 | 0.77 | 0.255 | 49.51 | 0.7 | 0.775 | 0.66 | 51710 |
| 1733866020 | 0.515 | 0 | 0.00 | 0.515 | 0.515 | 0.515 | 0 |
| 1733779620 | 0.515 | 0 | 0.00 | 0.515 | 0.515 | 0.515 | 0 |
| 1733520420 | 0.515 | 0.035 | 7.29 | 0.515 | 0.515 | 0.515 | 185 |
| 1733434020 | 0.48 | -0.014 | -2.83 | 0.48 | 0.48 | 0.48 | 2000 |
| 1733347620 | 0.494 | 0 | 0.00 | 0.494 | 0.494 | 0.494 | 2250 |
| 1733261220 | 0.494 | -0.002 | -0.40 | 0.494 | 0.494 | 0.494 | 800 |
| 1733174820 | 0.496 | 0 | 0.00 | 0.496 | 0.496 | 0.496 | 0 |
| 1732915620 | 0.496 | 0.01 | 2.06 | 0.496 | 0.496 | 0.496 | 193 |
| 1732829220 | 0.486 | 0 | 0.00 | 0.486 | 0.486 | 0.486 | 0 |
| 1732742820 | 0.486 | -0.109 | -18.32 | 0.5 | 0.5 | 0.486 | 6000 |
| 1732656360 | 0.595 | 0 | 0.00 | 0.595 | 0.595 | 0.595 | 0 |
| 1732569960 | 0.595 | 0 | 0.00 | 0.595 | 0.595 | 0.595 | 0 |
| 1732310760 | 0.595 | 0 | 0.00 | 0.595 | 0.595 | 0.595 | 0 |
| 1732224360 | 0.595 | 0 | 0.00 | 0.595 | 0.595 | 0.595 | 0 |
| 1732137960 | 0.595 | 0 | 0.00 | 0.595 | 0.595 | 0.595 | 0 |
| 1732051560 | 0.595 | 0 | 0.00 | 0.595 | 0.595 | 0.595 | 0 |
| 1731965160 | 0.595 | 0 | 0.00 | 0.595 | 0.595 | 0.595 | 0 |
| 1731705960 | 0.595 | 0 | 0.00 | 0.595 | 0.595 | 0.595 | 0 |
| 1731619560 | 0.595 | 0 | 0.00 | 0.595 | 0.595 | 0.595 | 0 |
| 1731533160 | 0.595 | 0.05 | 9.17 | 0.595 | 0.595 | 0.595 | 165 |
| 1731446760 | 0.545 | 0 | 0.00 | 0.545 | 0.545 | 0.545 | 0 |
| 1731360360 | 0.545 | 0 | 0.00 | 0.545 | 0.545 | 0.545 | 0 |
| 1731101160 | 0.545 | 0 | 0.00 | 0.545 | 0.545 | 0.545 | 0 |
| 1731014760 | 0.545 | -0.045 | -7.63 | 0.545 | 0.545 | 0.545 | 2500 |
| 1730928360 | 0.59 | -0.015 | -2.48 | 0.59 | 0.59 | 0.59 | 1000 |
| 1730841960 | 0.605 | 0.0350001 | 6.14 | 0.605 | 0.605 | 0.605 | 27839 |
| 1730755560 | 0.5699999 | -0.005 | -0.87 | 0.5699999 | 0.5699999 | 0.5699999 | 1800 |
| 1730496360 | 0.5749999 | 0 | 0.00 | 0.5749999 | 0.5749999 | 0.5749999 | 0 |
| 1730409960 | 0.5749999 | 0 | 0.00 | 0.5749999 | 0.5749999 | 0.5749999 | 0 |
| 1730323560 | 0.5749999 | 0.0199999 | 3.60 | 0.5749999 | 0.5749999 | 0.5749999 | 14996 |
| 1730237160 | 0.555 | 0 | 0.00 | 0.555 | 0.555 | 0.555 | 0 |
| 1730150760 | 0.555 | 0.059 | 11.90 | 0.555 | 0.555 | 0.555 | 2000 |
| 1729887960 | 0.496 | 0 | 0.00 | 0.496 | 0.496 | 0.496 | 0 |
| 1729801560 | 0.496 | 0 | 0.00 | 0.496 | 0.496 | 0.496 | 0 |
| 1729715160 | 0.496 | 0 | 0.00 | 0.496 | 0.496 | 0.496 | 0 |
| 1729628760 | 0.496 | -0.004 | -0.80 | 0.496 | 0.496 | 0.492 | 10300 |
| 1729542360 | 0.5 | -0.08 | -13.79 | 0.56 | 0.59 | 0.5 | 9307 |
| 1729283160 | 0.5799999 | 0.1119999 | 23.93 | 0.5799999 | 0.5799999 | 0.5799999 | 2600 |
| 1729196760 | 0.468 | 0.064 | 15.84 | 0.468 | 0.468 | 0.468 | 1600 |
| 1729110360 | 0.404 | 0 | 0.00 | 0.404 | 0.404 | 0.404 | 0 |
| 1729023960 | 0.404 | 0 | 0.00 | 0.404 | 0.404 | 0.404 | 0 |
| 1728937560 | 0.404 | 0 | 0.00 | 0.404 | 0.404 | 0.404 | 0 |
| 1728678360 | 0.404 | 0 | 0.00 | 0.404 | 0.404 | 0.404 | 0 |
| 1728591960 | 0.404 | 0 | 0.00 | 0.404 | 0.404 | 0.404 | 0 |
| 1728505560 | 0.404 | -0.022 | -5.16 | 0.404 | 0.404 | 0.404 | 5000 |
| 1728419160 | 0.426 | 0.068 | 18.99 | 0.426 | 0.426 | 0.426 | 220 |
| 1728332760 | 0.358 | 0.008 | 2.29 | 0.358 | 0.358 | 0.358 | 260 |
| 1728073620 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.35 | 0 |
| 1727987220 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.35 | 0 |
| 1727900820 | 0.35 | 0.01 | 2.94 | 0.35 | 0.35 | 0.35 | 390 |
| 1727766000 | 0.34 | 0 | 0.00 | 0.34 | 0.34 | 0.34 | 0 |
| 1727679600 | 0.34 | 0 | 0.00 | 0.34 | 0.34 | 0.34 | 0 |
| 1727420400 | 0.34 | 0 | 0.00 | 0.34 | 0.34 | 0.34 | 0 |
| 1727334000 | 0.34 | 0 | 0.00 | 0.34 | 0.34 | 0.34 | 0 |
| 1727247600 | 0.34 | 0 | 0.00 | 0.34 | 0.34 | 0.34 | 0 |
| 1727161200 | 0.34 | 0 | 0.00 | 0.34 | 0.34 | 0.34 | 0 |
| 1727074800 | 0.34 | 0 | 0.00 | 0.34 | 0.34 | 0.34 | 0 |
| 1726815600 | 0.34 | 0 | 0.00 | 0.34 | 0.34 | 0.34 | 0 |
| 1726729200 | 0.34 | 0 | 0.00 | 0.34 | 0.34 | 0.34 | 0 |
| 1726642800 | 0.34 | 0 | 0.00 | 0.34 | 0.34 | 0.34 | 0 |
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
