Premium
Nanobiotix (5NR)
TG
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 | 0.496 | 16.0725858717 | 3.086 | 3.85 | 2.934 | 1988 | 3.42722173 | DE |
| 4 | 0.178 | 5.22914218566 | 3.404 | 3.85 | 2.934 | 1355 | 3.30720693 | DE |
| 12 | 0.628 | 21.259309411 | 2.954 | 4.214 | 2.922 | 1094 | 3.33242255 | DE |
| 26 | -1.09 | -23.3304794521 | 4.672 | 5.07 | 2.754 | 1191 | 3.57906573 | DE |
| 52 | -2.238 | -38.4536082474 | 5.82 | 6.89 | 2.754 | 1037 | 4.3758876 | DE |
| 156 | -5.028 | -58.3972125436 | 8.61 | 9.2899999 | 2.754 | 844 | 5.00514668 | DE |
| 260 | -5.028 | -58.3972125436 | 8.61 | 9.2899999 | 2.754 | 844 | 5.00514668 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1742333220 | 3.46 | 0.51 | 17.37 | 3.332 | 3.46 | 3.236 | 7381 |
| 1742246820 | 2.948 | 0.01 | 0.48 | 2.948 | 2.948 | 2.948 | 300 |
| 1741987620 | 2.934 | 0 | 0.00 | 2.934 | 2.934 | 2.934 | 0 |
| 1741901220 | 2.934 | -0.14 | -4.55 | 2.934 | 2.934 | 2.934 | 20 |
| 1741814820 | 3.074 | 0.12 | 4.06 | 3.086 | 3.086 | 3.074 | 250 |
| 1741728420 | 2.954 | -0.13 | -4.22 | 3 | 3 | 2.954 | 3491 |
| 1741642020 | 3.084 | 0 | 0.00 | 3.084 | 3.084 | 3.084 | 0 |
| 1741382820 | 3.084 | -0.14 | -4.34 | 3.164 | 3.164 | 3.084 | 1500 |
| 1741296420 | 3.224 | 0 | 0.00 | 3.224 | 3.224 | 3.224 | 0 |
| 1741210020 | 3.224 | 0 | 0.00 | 3.224 | 3.224 | 3.224 | 0 |
| 1741123620 | 3.224 | -0.24 | -6.82 | 3.254 | 3.254 | 3.224 | 640 |
| 1741037220 | 3.46 | 0.01 | 0.29 | 3.422 | 3.46 | 3.422 | 1395 |
| 1740778020 | 3.45 | -0.13 | -3.58 | 3.45 | 3.45 | 3.45 | 900 |
| 1740691620 | 3.578 | 0 | 0.00 | 3.578 | 3.578 | 3.578 | 0 |
| 1740605220 | 3.578 | -0.06 | -1.70 | 3.548 | 3.578 | 3.548 | 620 |
| 1740518820 | 3.64 | -0.01 | -0.16 | 3.678 | 3.678 | 3.64 | 132 |
| 1740432420 | 3.646 | 0.24 | 6.92 | 3.646 | 3.646 | 3.646 | 51 |
| 1740173220 | 3.41 | 0 | 0.00 | 3.41 | 3.41 | 3.41 | 0 |
| 1740086820 | 3.41 | 0 | 0.00 | 3.41 | 3.41 | 3.41 | 0 |
| 1740000420 | 3.41 | -0.2 | -5.64 | 3.404 | 3.41 | 3.404 | 935 |
| 1739914020 | 3.614 | -0.16 | -4.14 | 3.614 | 3.614 | 3.614 | 271 |
| 1739827620 | 3.77 | -0.2 | -5.04 | 3.802 | 3.802 | 3.77 | 1397 |
| 1739568420 | 3.97 | 0 | 0.00 | 3.97 | 3.97 | 3.97 | 0 |
| 1739482020 | 3.97 | -0.06 | -1.49 | 4.1079999 | 4.1079999 | 3.97 | 826 |
| 1739395620 | 4.03 | 0.15 | 3.81 | 4.03 | 4.03 | 4.03 | 1600 |
| 1739309220 | 3.882 | -0.04 | -1.07 | 3.882 | 3.882 | 3.882 | 800 |
| 1739222820 | 3.924 | 0 | 0.00 | 3.924 | 3.924 | 3.924 | 0 |
| 1738963620 | 3.924 | 0.53 | 15.48 | 4.214 | 4.214 | 3.924 | 1300 |
| 1738877220 | 3.398 | 0 | 0.00 | 3.398 | 3.398 | 3.398 | 0 |
| 1738790820 | 3.398 | 0 | 0.00 | 3.398 | 3.398 | 3.398 | 0 |
| 1738704420 | 3.398 | -0.01 | -0.35 | 3.398 | 3.398 | 3.398 | 75 |
| 1738618020 | 3.41 | 0.05 | 1.49 | 3.442 | 3.442 | 3.41 | 125 |
| 1738358820 | 3.36 | 0 | 0.00 | 3.36 | 3.36 | 3.36 | 0 |
| 1738272420 | 3.36 | 0 | 0.00 | 3.36 | 3.36 | 3.36 | 0 |
| 1738186020 | 3.36 | 0 | 0.00 | 3.36 | 3.36 | 3.36 | 0 |
| 1738099620 | 3.36 | 0.05 | 1.57 | 3.314 | 3.36 | 3.304 | 1350 |
| 1738013220 | 3.308 | -0.04 | -1.25 | 3.308 | 3.308 | 3.308 | 60 |
| 1737754020 | 3.35 | 0.15 | 4.56 | 3.336 | 3.35 | 3.3 | 2125 |
| 1737667620 | 3.204 | 0 | 0.00 | 3.204 | 3.204 | 3.204 | 0 |
| 1737581220 | 3.204 | 0 | 0.00 | 3.204 | 3.204 | 3.204 | 0 |
| 1737494820 | 3.204 | 0.16 | 5.26 | 3.3 | 3.3 | 3.176 | 1228 |
| 1737408420 | 3.044 | 0 | 0.00 | 3.044 | 3.044 | 3.044 | 0 |
| 1737149220 | 3.044 | 0.12 | 4.18 | 3.0259999 | 3.044 | 3.0259999 | 2770 |
| 1737062820 | 2.922 | 0 | 0.00 | 2.922 | 2.922 | 2.922 | 0 |
| 1736976420 | 2.922 | -0.09 | -2.92 | 2.922 | 2.922 | 2.922 | 30 |
| 1736890020 | 3.0099999 | 0.06 | 2.03 | 3.0099999 | 3.0099999 | 3.0099999 | 15 |
| 1736803620 | 2.95 | 0.01 | 0.20 | 2.97 | 2.97 | 2.95 | 1741 |
| 1736544420 | 2.944 | -0.08 | -2.71 | 2.944 | 2.944 | 2.944 | 380 |
| 1736458020 | 3.0259999 | 0 | 0.00 | 3.0259999 | 3.0259999 | 3.0259999 | 0 |
| 1736371620 | 3.0259999 | 0 | 0.00 | 3.0259999 | 3.0259999 | 3.0259999 | 0 |
| 1736285220 | 3.0259999 | 0.01 | 0.33 | 3.0259999 | 3.0259999 | 3.0259999 | 740 |
| 1736198820 | 3.016 | -0.01 | -0.46 | 3.066 | 3.074 | 3.016 | 900 |
| 1735939620 | 3.0299999 | 0.01 | 0.46 | 3.0099999 | 3.0299999 | 3.0099999 | 2002 |
| 1735853220 | 3.016 | 0 | 0.00 | 3.016 | 3.016 | 3.016 | 0 |
| 1735594020 | 3.016 | -0.03 | -0.85 | 3.042 | 3.042 | 3.016 | 300 |
| 1735334820 | 3.042 | 0.02 | 0.80 | 2.954 | 3.09 | 2.954 | 632 |
| 1734989220 | 3.0179999 | -0.2 | -6.27 | 3.112 | 3.114 | 3.016 | 297 |
| 1734730020 | 3.22 | -0.26 | -7.58 | 3.19 | 3.22 | 3.172 | 705 |
| 1734643620 | 3.484 | 0 | 0.00 | 3.484 | 3.484 | 3.484 | 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
