Premium
Biotest AG (BIO3)
TG
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.3 | 1.0989010989 | 27.3 | 28 | 26.9 | 506 | 27.49980237 | DE |
| 4 | 0.2 | 0.729927007299 | 27.4 | 28 | 25 | 561 | 27.3236848 | DE |
| 12 | 0.7 | 2.60223048327 | 26.9 | 28 | 25 | 356 | 27.04327635 | DE |
| 26 | 1.7 | 6.56370656371 | 25.9 | 28.4 | 24.7 | 335 | 27.11393649 | DE |
| 52 | -2.2 | -7.38255033557 | 29.8 | 30.1 | 22.6 | 368 | 27.25203847 | DE |
| 156 | -8.5 | -23.5457063712 | 36.1 | 37.1 | 22.6 | 1231 | 33.27339529 | DE |
| 260 | 6.3 | 29.5774647887 | 21.3 | 44.5 | 17 | 3104 | 29.82347052 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738618020 | 26.9 | -1 | -3.58 | 28 | 28 | 26.9 | 251 |
| 1738358820 | 27.9 | 0.5 | 1.82 | 27.4 | 27.9 | 27.2 | 756 |
| 1738272420 | 27.4 | 0 | 0.00 | 26.9 | 27.5 | 26.9 | 676 |
| 1738186020 | 27.4 | 0 | 0.00 | 27.5 | 27.5 | 27 | 712 |
| 1738099620 | 27.4 | 0.6 | 2.24 | 27.3 | 27.4 | 27.3 | 135 |
| 1738013220 | 26.8 | 0 | 0.00 | 26.8 | 26.8 | 26.8 | 100 |
| 1737754020 | 26.8 | 0.1 | 0.37 | 27.4 | 27.4 | 26.8 | 240 |
| 1737667620 | 26.7 | 0 | 0.00 | 27.4 | 27.4 | 26.6 | 1063 |
| 1737581220 | 26.7 | 0 | 0.00 | 26.7 | 26.7 | 26.7 | 0 |
| 1737494820 | 26.7 | -0.5 | -1.84 | 26.7 | 26.7 | 26.7 | 50 |
| 1737408420 | 27.2 | -0.2 | -0.73 | 27.2 | 27.2 | 27.2 | 19 |
| 1737149220 | 27.4 | 0.4 | 1.48 | 27.4 | 27.4 | 27.4 | 3 |
| 1737062820 | 27 | -0.4 | -1.46 | 27.6 | 27.6 | 27 | 814 |
| 1736976420 | 27.4 | 0.2 | 0.74 | 27.5 | 27.5 | 27.3 | 390 |
| 1736890020 | 27.2 | -0.3 | -1.09 | 27.2 | 27.2 | 27.2 | 1 |
| 1736803620 | 27.5 | 0 | 0.00 | 27.5 | 27.5 | 27.5 | 0 |
| 1736544420 | 27.5 | 0 | 0.00 | 27.5 | 27.5 | 27.5 | 0 |
| 1736458020 | 27.5 | 0 | 0.00 | 27.5 | 27.5 | 27.5 | 0 |
| 1736371620 | 27.5 | 0.1 | 0.36 | 27 | 27.5 | 25 | 3755 |
| 1736285220 | 27.4 | 0.4 | 1.48 | 27.4 | 27.4 | 27.4 | 7 |
| 1736198820 | 27 | -0.3 | -1.10 | 27 | 27 | 27 | 10 |
| 1735939620 | 27.3 | 0 | 0.00 | 27.3 | 27.3 | 27.3 | 0 |
| 1735853220 | 27.3 | 0.2 | 0.74 | 27.3 | 27.3 | 27.3 | 2 |
| 1735594020 | 27.1 | 0.6 | 2.26 | 27.1 | 27.1 | 27.1 | 167 |
| 1735334820 | 26.5 | 0.1 | 0.38 | 27.1 | 27.1 | 26.5 | 1375 |
| 1734989220 | 26.4 | 0.7 | 2.72 | 25.8 | 26.4 | 25.8 | 316 |
| 1734730020 | 25.7 | -1.2 | -4.46 | 25.7 | 25.7 | 25.7 | 3 |
| 1734643620 | 26.9 | 0 | 0.00 | 26.9 | 26.9 | 26.9 | 0 |
| 1734557220 | 26.9 | 0 | 0.00 | 26.9 | 26.9 | 26.9 | 0 |
| 1734470820 | 26.9 | 0 | 0.00 | 26.9 | 26.9 | 26.9 | 40 |
| 1734384420 | 26.9 | 0.3 | 1.13 | 26.3 | 26.9 | 26.3 | 80 |
| 1734125220 | 26.6 | 0 | 0.00 | 26.6 | 26.6 | 26.6 | 0 |
| 1734038820 | 26.6 | 0.9 | 3.50 | 26.8 | 27 | 26.6 | 157 |
| 1733952420 | 25.7 | -1 | -3.75 | 25.7 | 25.7 | 25.7 | 525 |
| 1733866020 | 26.7 | -0.4 | -1.48 | 27 | 27 | 26.2 | 228 |
| 1733779620 | 27.1 | 0.4 | 1.50 | 27.1 | 27.1 | 27.1 | 4 |
| 1733520420 | 26.7 | 0.8 | 3.09 | 26.7 | 26.7 | 26.7 | 260 |
| 1733434020 | 25.9 | -0.9 | -3.36 | 26.3 | 26.3 | 25.9 | 600 |
| 1733347620 | 26.8 | 0.1 | 0.37 | 26.9 | 26.9 | 26.8 | 101 |
| 1733261220 | 26.7 | -0.5 | -1.84 | 26.9 | 26.9 | 26.7 | 125 |
| 1733174820 | 27.2 | 0.8 | 3.03 | 26.8 | 27.2 | 26.7 | 302 |
| 1732915620 | 26.4 | 0 | 0.00 | 26.4 | 26.4 | 26.4 | 0 |
| 1732829220 | 26.4 | -0.1 | -0.38 | 26.4 | 26.4 | 26.4 | 1 |
| 1732742820 | 26.5 | -0.5 | -1.85 | 26.9 | 26.9 | 26.5 | 95 |
| 1732656420 | 27 | -0.4 | -1.46 | 27 | 27 | 27 | 50 |
| 1732570020 | 27.4 | 0 | 0.00 | 26.9 | 27.4 | 26.8 | 167 |
| 1732310820 | 27.4 | 0 | 0.00 | 27.4 | 27.4 | 27.4 | 0 |
| 1732224420 | 27.4 | 0.4 | 1.48 | 27.2 | 27.4 | 27.2 | 66 |
| 1732138020 | 27 | 0 | 0.00 | 27 | 27 | 27 | 150 |
| 1732051620 | 27 | -0.3 | -1.10 | 27.8 | 27.8 | 27 | 330 |
| 1731965220 | 27.3 | -0.5 | -1.80 | 27.4 | 27.4 | 27.3 | 123 |
| 1731705960 | 27.8 | 1.8 | 6.92 | 27.5 | 27.8 | 27.4 | 594 |
| 1731619560 | 26 | -0.8 | -2.99 | 26.6 | 26.6 | 26 | 240 |
| 1731533220 | 26.8 | 0 | 0.00 | 26.8 | 26.8 | 26.8 | 0 |
| 1731446820 | 26.8 | -0.5 | -1.83 | 26.9 | 26.9 | 26.7 | 593 |
| 1731360420 | 27.3 | 0 | 0.00 | 27.5 | 27.5 | 27.3 | 50 |
| 1731101220 | 27.3 | 0.1 | 0.37 | 27.3 | 27.3 | 27.3 | 316 |
| 1731014760 | 27.2 | 0.2 | 0.74 | 27.2 | 27.2 | 27.2 | 1 |
| 1730928360 | 27 | -0.1 | -0.37 | 27 | 27 | 27 | 75 |
| 1730841960 | 27.1 | -0.2 | -0.73 | 27.3 | 27.3 | 27.1 | 369 |
| 1730755560 | 27.3 | -0.2 | -0.73 | 26.8 | 27.3 | 26.4 | 413 |
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
