Premium
Genfit (XUP)
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 | 0.07 | 1.95804195804 | 3.575 | 3.62 | 3.575 | 1564 | 3.5796914 | DE |
| 4 | -0.085 | -2.27882037534 | 3.73 | 3.73 | 3.415 | 874 | 3.53671704 | DE |
| 12 | -1.835 | -33.4854014599 | 5.48 | 5.77 | 3.415 | 1022 | 4.42660451 | DE |
| 26 | -0.22 | -5.69210866753 | 3.865 | 5.77 | 3.415 | 1234 | 4.42548717 | DE |
| 52 | 0.11 | 3.1117397454 | 3.535 | 5.77 | 3.06 | 1430 | 4.25897962 | DE |
| 156 | 0.14 | 3.99429386591 | 3.505 | 5.77 | 2.855 | 1412 | 4.02470939 | DE |
| 260 | 0.14 | 3.99429386591 | 3.505 | 5.77 | 2.855 | 1412 | 4.02470939 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736198820 | 3.62 | 0.04 | 1.26 | 3.61 | 3.62 | 3.61 | 326 |
| 1735939620 | 3.575 | 0.03 | 0.85 | 3.575 | 3.575 | 3.575 | 2801 |
| 1735853220 | 3.545 | 0 | 0.00 | 3.545 | 3.545 | 3.545 | 0 |
| 1735594020 | 3.545 | 0 | 0.00 | 3.545 | 3.545 | 3.545 | 308 |
| 1735334820 | 3.545 | 0.07 | 2.16 | 3.495 | 3.59 | 3.495 | 571 |
| 1734989220 | 3.47 | 0.04 | 1.02 | 3.47 | 3.475 | 3.47 | 944 |
| 1734730020 | 3.435 | -0.01 | -0.15 | 3.49 | 3.49 | 3.435 | 877 |
| 1734643620 | 3.44 | 0 | 0.00 | 3.44 | 3.44 | 3.44 | 0 |
| 1734557220 | 3.44 | 0 | 0.00 | 3.44 | 3.44 | 3.44 | 185 |
| 1734470820 | 3.44 | -0.11 | -3.10 | 3.485 | 3.485 | 3.415 | 2173 |
| 1734384420 | 3.55 | 0 | 0.00 | 3.55 | 3.55 | 3.55 | 0 |
| 1734125220 | 3.55 | -0.02 | -0.56 | 3.55 | 3.55 | 3.55 | 9 |
| 1734038820 | 3.57 | -0.07 | -1.79 | 3.56 | 3.57 | 3.56 | 978 |
| 1733952420 | 3.635 | -0.1 | -2.55 | 3.635 | 3.635 | 3.635 | 512 |
| 1733866020 | 3.73 | 0.04 | 1.08 | 3.73 | 3.73 | 3.73 | 805 |
| 1733779620 | 3.69 | -0.07 | -1.86 | 3.69 | 3.69 | 3.69 | 1378 |
| 1733520420 | 3.76 | 0 | 0.00 | 3.76 | 3.76 | 3.76 | 0 |
| 1733434020 | 3.76 | -0.03 | -0.66 | 3.785 | 3.785 | 3.76 | 1085 |
| 1733347620 | 3.785 | -0.06 | -1.56 | 3.695 | 3.785 | 3.695 | 450 |
| 1733261220 | 3.845 | 0 | 0.00 | 3.845 | 3.845 | 3.845 | 0 |
| 1733174820 | 3.845 | -0.12 | -2.90 | 3.845 | 3.845 | 3.845 | 260 |
| 1732915620 | 3.96 | 0.02 | 0.64 | 3.96 | 3.96 | 3.96 | 155 |
| 1732829220 | 3.935 | 0 | 0.00 | 3.935 | 3.935 | 3.935 | 0 |
| 1732742820 | 3.935 | -0.07 | -1.63 | 3.935 | 3.935 | 3.935 | 250 |
| 1732656420 | 4 | -0.1 | -2.44 | 4 | 4 | 4 | 428 |
| 1732570020 | 4.0999999 | 0.05 | 1.23 | 4.01 | 4.105 | 4.01 | 516 |
| 1732310820 | 4.05 | -0.09 | -2.06 | 4.05 | 4.05 | 4.05 | 1000 |
| 1732224420 | 4.135 | 0 | 0.00 | 4.135 | 4.135 | 4.135 | 0 |
| 1732138020 | 4.135 | 0 | 0.00 | 4.135 | 4.135 | 4.135 | 0 |
| 1732051620 | 4.135 | -0.12 | -2.71 | 4.135 | 4.135 | 4.135 | 726 |
| 1731965160 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 0 |
| 1731705960 | 4.25 | -0.07 | -1.62 | 4.25 | 4.25 | 4.25 | 236 |
| 1731619560 | 4.32 | -0.59 | -11.93 | 4.55 | 4.55 | 4.22 | 6875 |
| 1731533220 | 4.905 | 0 | 0.00 | 4.905 | 4.905 | 4.905 | 0 |
| 1731446820 | 4.905 | 0 | 0.00 | 4.905 | 4.905 | 4.905 | 0 |
| 1731360420 | 4.905 | -0.11 | -2.10 | 4.925 | 4.925 | 4.905 | 143 |
| 1731101220 | 5.01 | -0.32 | -6.00 | 5.37 | 5.37 | 4.9 | 3150 |
| 1731014760 | 5.33 | 0.05 | 0.95 | 5.3099999 | 5.37 | 5.3099999 | 796 |
| 1730928360 | 5.28 | -0.09 | -1.68 | 5.44 | 5.44 | 5.28 | 1200 |
| 1730841960 | 5.37 | -0.06 | -1.10 | 5.45 | 5.45 | 5.37 | 1400 |
| 1730755560 | 5.43 | 0.21 | 4.02 | 5.43 | 5.43 | 5.43 | 298 |
| 1730496360 | 5.22 | 0 | 0.00 | 5.22 | 5.22 | 5.22 | 0 |
| 1730409960 | 5.22 | 0 | 0.00 | 5.22 | 5.22 | 5.22 | 0 |
| 1730323560 | 5.22 | 0 | 0.00 | 5.22 | 5.22 | 5.22 | 0 |
| 1730237160 | 5.22 | 0.13 | 2.55 | 5.19 | 5.22 | 5.19 | 480 |
| 1730150760 | 5.09 | 0.08 | 1.60 | 5.09 | 5.09 | 5.09 | 2397 |
| 1729887960 | 5.01 | 0 | 0.00 | 5.01 | 5.01 | 5.01 | 0 |
| 1729801560 | 5.01 | -0.01 | -0.20 | 5.01 | 5.01 | 5.01 | 500 |
| 1729715160 | 5.0199999 | -0.41 | -7.55 | 5.08 | 5.08 | 5.0199999 | 300 |
| 1729628760 | 5.43 | 0 | 0.00 | 5.43 | 5.43 | 5.43 | 0 |
| 1729542360 | 5.43 | 0.06 | 1.12 | 5.39 | 5.43 | 5.39 | 829 |
| 1729283160 | 5.37 | -0.4 | -6.93 | 5.65 | 5.65 | 5.36 | 1181 |
| 1729196760 | 5.7699999 | 0.03 | 0.52 | 5.74 | 5.7699999 | 5.74 | 500 |
| 1729110360 | 5.74 | 0.29 | 5.32 | 5.65 | 5.74 | 5.65 | 700 |
| 1729023960 | 5.45 | 0.19 | 3.61 | 5.48 | 5.61 | 5.45 | 2125 |
| 1728937620 | 5.26 | -0.18 | -3.31 | 5.44 | 5.44 | 5.26 | 1088 |
| 1728678360 | 5.44 | 0.47 | 9.46 | 5.39 | 5.44 | 5.39 | 234 |
| 1728591960 | 4.97 | 0 | 0.00 | 4.97 | 4.97 | 4.97 | 0 |
| 1728505560 | 4.97 | -0.04 | -0.80 | 4.97 | 4.97 | 4.97 | 15 |
| 1728419160 | 5.01 | 0.17 | 3.51 | 5.0199999 | 5.0199999 | 5.01 | 2000 |
| 1728332760 | 4.84 | 0.26 | 5.56 | 4.84 | 4.84 | 4.84 | 200 |
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
