Premium
DiaSorin SPA (34D)
TG
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 | 1.05 | 1.04685942173 | 100.3 | 102.5 | 99.46 | 77 | 100.74283854 | DE |
| 4 | -3.25 | -3.10707456979 | 104.6 | 104.6 | 99 | 74 | 100.41902373 | DE |
| 12 | -1.7 | -1.64968461912 | 103.05 | 107.05 | 98.88 | 57 | 101.70355438 | DE |
| 26 | -3.65 | -3.47619047619 | 105 | 112 | 98.88 | 89 | 103.41617996 | DE |
| 52 | 6.87 | 7.27138018628 | 94.48 | 112 | 83.44 | 84 | 100.49552519 | DE |
| 156 | 4.65 | 4.80868665977 | 96.7 | 112 | 81.66 | 111 | 94.41760629 | DE |
| 260 | 4.65 | 4.80868665977 | 96.7 | 112 | 81.66 | 111 | 94.41760629 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740691620 | 100.4 | -0.2 | -0.20 | 100.4 | 100.4 | 100.4 | 2 |
| 1740605220 | 100.6 | -0.35 | -0.35 | 101.1 | 101.2 | 100.55 | 343 |
| 1740518820 | 100.95 | -1.55 | -1.51 | 101.65 | 101.65 | 100.95 | 3 |
| 1740432420 | 102.5 | 2.84 | 2.85 | 99.72 | 102.5 | 99.46 | 31 |
| 1740173220 | 99.66 | 0.38 | 0.38 | 100.3 | 100.3 | 99.66 | 5 |
| 1740086820 | 99.28 | -0.72 | -0.72 | 99.32 | 99.32 | 99.28 | 4 |
| 1740000420 | 100 | 0.26 | 0.26 | 99.26 | 100.55 | 99.26 | 185 |
| 1739914020 | 99.74 | -0.86 | -0.85 | 99.76 | 99.76 | 99.64 | 93 |
| 1739827620 | 100.6 | 0 | 0.00 | 100.85 | 100.85 | 100.5 | 14 |
| 1739568420 | 100.6 | 0.66 | 0.66 | 100.3 | 100.6 | 100.3 | 152 |
| 1739482020 | 99.94 | 0.52 | 0.52 | 100.4 | 100.4 | 99.56 | 27 |
| 1739395620 | 99.42 | -0.63 | -0.63 | 101 | 101 | 99.42 | 342 |
| 1739309220 | 100.05 | -0.95 | -0.94 | 101 | 101 | 99 | 132 |
| 1739222820 | 101 | -1.6 | -1.56 | 100.65 | 101 | 100.65 | 34 |
| 1738963620 | 102.6 | -0.45 | -0.44 | 102.6 | 102.6 | 102.6 | 1 |
| 1738877220 | 103.05 | 0.25 | 0.24 | 103.45 | 103.45 | 103.05 | 4 |
| 1738790820 | 102.8 | -0.05 | -0.05 | 102.1 | 102.95 | 102.1 | 28 |
| 1738704420 | 102.85 | -0.7 | -0.68 | 103.7 | 103.7 | 102.85 | 4 |
| 1738618020 | 103.55 | -1.05 | -1.00 | 100.7 | 103.55 | 100.7 | 11 |
| 1738358820 | 104.6 | -0.55 | -0.52 | 104.6 | 104.6 | 104.6 | 60 |
| 1738272420 | 105.15 | 1.55 | 1.50 | 105.15 | 105.15 | 105.15 | 2 |
| 1738186020 | 103.6 | -3.45 | -3.22 | 104.9 | 104.9 | 103.6 | 2 |
| 1738099620 | 107.05 | 0.55 | 0.52 | 106 | 107.05 | 106 | 149 |
| 1738013220 | 106.5 | 2 | 1.91 | 105.1 | 106.5 | 105.1 | 42 |
| 1737754020 | 104.5 | -2.4 | -2.25 | 107.05 | 107.05 | 102.95 | 51 |
| 1737667620 | 106.9 | 1 | 0.94 | 105.2 | 106.9 | 105.2 | 5 |
| 1737581220 | 105.9 | 1.3 | 1.24 | 105.2 | 106.2 | 105.2 | 17 |
| 1737494820 | 104.6 | 3.5 | 3.46 | 101.85 | 104.65 | 101.85 | 357 |
| 1737408420 | 101.1 | -1 | -0.98 | 101.55 | 101.55 | 101.1 | 21 |
| 1737149220 | 102.1 | -0.25 | -0.24 | 101.4 | 102.1 | 101.4 | 22 |
| 1737062820 | 102.35 | 1.25 | 1.24 | 101.9 | 102.35 | 101.9 | 2 |
| 1736976420 | 101.1 | 0.6 | 0.60 | 101.25 | 101.25 | 101.1 | 161 |
| 1736890020 | 100.5 | -1.6 | -1.57 | 102.35 | 102.35 | 100.1 | 209 |
| 1736803620 | 102.1 | 0.05 | 0.05 | 102.8 | 102.8 | 102.1 | 27 |
| 1736544420 | 102.05 | 0 | 0.00 | 102.05 | 102.05 | 102.05 | 0 |
| 1736458020 | 102.05 | -1.9 | -1.83 | 102.05 | 102.05 | 102.05 | 1 |
| 1736371620 | 103.95 | 0.75 | 0.73 | 103 | 103.95 | 103 | 36 |
| 1736285220 | 103.2 | 1.45 | 1.43 | 101.6 | 103.2 | 101.6 | 2 |
| 1736198820 | 101.75 | 2.39 | 2.41 | 100.1 | 101.75 | 99.64 | 7 |
| 1735939620 | 99.36 | -0.84 | -0.84 | 99.48 | 99.48 | 99.36 | 2 |
| 1735853220 | 100.2 | 0.58 | 0.58 | 99.16 | 100.45 | 99.16 | 31 |
| 1735594020 | 99.62 | -0.22 | -0.22 | 99.66 | 99.66 | 99.54 | 7 |
| 1735334820 | 99.84 | -0.61 | -0.61 | 99.76 | 99.92 | 99.76 | 55 |
| 1734989220 | 100.45 | 0.45 | 0.45 | 100.3 | 100.5 | 99.7 | 9 |
| 1734730020 | 100 | 0.4 | 0.40 | 98.88 | 100 | 98.88 | 13 |
| 1734643620 | 99.6 | -1.9 | -1.87 | 99.44 | 99.6 | 99.32 | 84 |
| 1734557220 | 101.5 | 1.05 | 1.05 | 100.55 | 101.5 | 100.55 | 4 |
| 1734470820 | 100.45 | -0.55 | -0.54 | 100.8 | 100.8 | 100.4 | 6 |
| 1734384420 | 101 | -1 | -0.98 | 102.65 | 102.65 | 100.3 | 81 |
| 1734125220 | 102 | 0 | 0.00 | 102 | 102 | 102 | 0 |
| 1734038820 | 102 | -1.95 | -1.88 | 102 | 102 | 102 | 20 |
| 1733952420 | 103.95 | -0.7 | -0.67 | 104.05 | 104.05 | 103.95 | 4 |
| 1733866020 | 104.65 | 0.7 | 0.67 | 104.55 | 104.65 | 104.55 | 77 |
| 1733779620 | 103.95 | 0.5 | 0.48 | 103.1 | 104.1 | 102.8 | 18 |
| 1733520420 | 103.45 | -1.5 | -1.43 | 103.05 | 103.6 | 103 | 17 |
| 1733434020 | 104.95 | 0.8 | 0.77 | 104.05 | 104.95 | 103.5 | 57 |
| 1733347620 | 104.15 | -0.75 | -0.71 | 104.65 | 104.65 | 104.15 | 2 |
| 1733261220 | 104.9 | 0.1 | 0.10 | 104.7 | 105.15 | 104.7 | 3 |
| 1733174820 | 104.8 | -1.3 | -1.23 | 105.2 | 105.2 | 104 | 41 |
| 1732915620 | 106.1 | 1.2 | 1.14 | 105.45 | 106.1 | 105.45 | 2 |
| 1732777200 | 104.9 | 0 | 0.00 | 104.9 | 104.9 | 104.9 | 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
