Premium
Biotest AG (BIO3)
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 | 1.4 | 5.09090909091 | 27.5 | 29.2 | 27.5 | 418 | 28.91700599 | DE |
| 4 | 0.4 | 1.40350877193 | 28.5 | 29.5 | 27.5 | 226 | 28.76625847 | DE |
| 12 | 2.6 | 9.88593155894 | 26.3 | 29.5 | 25 | 369 | 27.63880885 | DE |
| 26 | 2.3 | 8.64661654135 | 26.6 | 29.5 | 25 | 347 | 27.51730444 | DE |
| 52 | 2.5 | 9.4696969697 | 26.4 | 30.1 | 22.6 | 366 | 27.28177731 | DE |
| 156 | -6.6 | -18.5915492958 | 35.5 | 37 | 22.6 | 1077 | 32.71448546 | DE |
| 260 | 8.8 | 43.7810945274 | 20.1 | 44.5 | 17 | 3035 | 30.06450854 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741642020 | 28.3 | -0.6 | -2.08 | 28.8 | 28.8 | 28.3 | 126 |
| 1741382820 | 28.9 | 0.3 | 1.05 | 28.1 | 28.9 | 28.1 | 303 |
| 1741296420 | 28.6 | 0 | 0.00 | 28.5 | 28.9 | 28.5 | 214 |
| 1741210020 | 28.6 | 0 | 0.00 | 28.6 | 28.6 | 28.6 | 0 |
| 1741123620 | 28.6 | -0.5 | -1.72 | 28.6 | 29.2 | 28.6 | 276 |
| 1741037220 | 29.1 | -0.4 | -1.36 | 27.5 | 29.1 | 27.5 | 877 |
| 1740778020 | 29.5 | 0 | 0.00 | 29.5 | 29.5 | 29.5 | 0 |
| 1740691620 | 29.5 | 0.6 | 2.08 | 28.3 | 29.5 | 28.3 | 123 |
| 1740605220 | 28.9 | -0.4 | -1.37 | 28.8 | 28.9 | 28.8 | 325 |
| 1740518820 | 29.3 | 1 | 3.53 | 29.3 | 29.3 | 29.3 | 38 |
| 1740432420 | 28.3 | -0.2 | -0.70 | 28.9 | 28.9 | 28.3 | 3 |
| 1740173220 | 28.5 | -0.1 | -0.35 | 28.3 | 28.5 | 28.3 | 68 |
| 1740086820 | 28.6 | 0.1 | 0.35 | 28.4 | 28.6 | 28.4 | 50 |
| 1740000420 | 28.5 | 0 | 0.00 | 28.5 | 28.5 | 28.5 | 0 |
| 1739914020 | 28.5 | 0 | 0.00 | 28.9 | 28.9 | 28.5 | 175 |
| 1739827620 | 28.5 | 0.1 | 0.35 | 28.8 | 28.8 | 28.5 | 125 |
| 1739568420 | 28.4 | 0 | 0.00 | 28 | 28.8 | 28 | 277 |
| 1739482020 | 28.4 | -0.2 | -0.70 | 28.5 | 28.5 | 28.4 | 298 |
| 1739395620 | 28.6 | 0.1 | 0.35 | 28.6 | 28.6 | 28.6 | 100 |
| 1739309220 | 28.5 | -0.2 | -0.70 | 28.4 | 28.5 | 28.2 | 160 |
| 1739222820 | 28.7 | -0.1 | -0.35 | 28.5 | 29.1 | 28.2 | 426 |
| 1738963620 | 28.8 | -0.5 | -1.71 | 28.5 | 28.8 | 28.4 | 53 |
| 1738877220 | 29.3 | 2.2 | 8.12 | 28.1 | 29.3 | 28 | 671 |
| 1738790820 | 27.1 | -0.3 | -1.09 | 27.9 | 28 | 27.1 | 912 |
| 1738704420 | 27.4 | 0.5 | 1.86 | 27.4 | 27.4 | 27.4 | 150 |
| 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 |
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
