Premium
BioSyent Inc (PK) (BIOYF)
USOTC
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 | -0.163 | -2.10716825027 | 7.7355 | 7.7355 | 7.5 | 6665 | 7.59413519 | CS |
| 4 | -0.4775 | -5.93167701863 | 8.05 | 8.1725 | 7.38 | 4189 | 7.70946397 | CS |
| 12 | -0.6375 | -7.76492082826 | 8.21 | 8.4201 | 7.38 | 3568 | 7.93471388 | CS |
| 26 | 0.3425 | 4.73720608575 | 7.23 | 8.9 | 7.1 | 2551 | 7.88576655 | CS |
| 52 | 1.2825 | 20.3895071542 | 6.29 | 8.9 | 5.93 | 2363 | 7.34514754 | CS |
| 156 | 1.2425 | 19.6287519747 | 6.33 | 8.9 | 4.69 | 2838 | 6.14957946 | CS |
| 260 | 3.2075 | 73.4822451317 | 4.365 | 8.9 | 2.1505 | 3805 | 5.45460923 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737498540 | 7.5725 | -0.08 | -1.01 | 7.575 | 7.575 | 7.5501 | 3025 |
| 1737152880 | 7.65 | 0.15 | 2.00 | 7.5 | 7.65 | 7.5 | 3520 |
| 1737066420 | 7.5 | -0.13 | -1.70 | 7.6 | 7.6 | 7.5 | 3930 |
| 1736979720 | 7.63 | 0.07 | 0.93 | 7.56 | 7.67 | 7.5375 | 11843 |
| 1736893380 | 7.56 | -0.29 | -3.69 | 7.7355 | 7.7355 | 7.5 | 7366 |
| 1736806800 | 7.85 | 0.04 | 0.51 | 7.7 | 7.85 | 7.63 | 3950 |
| 1736547720 | 7.81 | -0.04 | -0.51 | 7.951 | 7.952 | 7.81 | 12850 |
| 1736375340 | 7.85 | 0 | 0.00 | 7.85 | 7.85 | 7.85 | 0 |
| 1736288940 | 7.85 | 0.06 | 0.77 | 7.85 | 7.99 | 7.85 | 1200 |
| 1736202360 | 7.7903 | 0.04 | 0.52 | 7.75 | 7.87 | 7.7399 | 3566 |
| 1735942980 | 7.75 | 0.02 | 0.29 | 7.72 | 7.75 | 7.72 | 2203 |
| 1735856700 | 7.7275 | 0.09 | 1.11 | 7.7085 | 7.728 | 7.7085 | 1592 |
| 1735683960 | 7.6425 | -0.28 | -3.50 | 7.95 | 7.95 | 7.639 | 6231 |
| 1735597740 | 7.92 | -0.04 | -0.50 | 7.92 | 7.92 | 7.92 | 100 |
| 1735338000 | 7.96 | 0.58 | 7.86 | 8.1199999 | 8.1199999 | 7.96 | 2335 |
| 1735252020 | 7.38 | -0.67 | -8.32 | 7.38 | 7.38 | 7.38 | 401 |
| 1735078200 | 8.05 | -0.11 | -1.35 | 8.05 | 8.1725 | 8.05 | 1750 |
| 1734992400 | 8.16 | -0.05 | -0.56 | 8.16 | 8.16 | 8.05 | 2100 |
| 1734733200 | 8.206 | 0.09 | 1.06 | 8.25 | 8.25 | 8.175 | 9659 |
| 1734646800 | 8.1199999 | -0.1 | -1.22 | 8.1199999 | 8.1199999 | 8.1199999 | 100 |
| 1734560940 | 8.22 | 0.01 | 0.13 | 8.3699999 | 8.3699999 | 8.22 | 500 |
| 1734474360 | 8.2095 | -0.21 | -2.50 | 8.2 | 8.2095 | 8.1501 | 5121 |
| 1734388140 | 8.42 | 0.07 | 0.90 | 8.275 | 8.4201 | 8.275 | 3275 |
| 1734128940 | 8.345 | 0.16 | 1.89 | 8.275 | 8.38 | 8.275 | 2454 |
| 1734042480 | 8.19 | -0.04 | -0.49 | 8.23 | 8.23 | 8.1827 | 4509 |
| 1733955900 | 8.23 | 0.18 | 2.24 | 8.18 | 8.23 | 8.15 | 8850 |
| 1733869200 | 8.05 | -0.08 | -0.96 | 8.05 | 8.05 | 8.05 | 251 |
| 1733782800 | 8.128 | 0.15 | 1.85 | 8.05 | 8.128 | 8.05 | 2361 |
| 1733523600 | 7.98 | 0.08 | 1.01 | 7.95 | 7.98 | 7.875 | 4000 |
| 1733437500 | 7.9 | -0.05 | -0.63 | 8.065 | 8.065 | 7.9 | 1632 |
| 1733350980 | 7.95 | -0.03 | -0.39 | 7.95 | 7.95 | 7.95 | 5901 |
| 1733264700 | 7.981 | 0.07 | 0.90 | 8 | 8 | 7.91 | 5229 |
| 1733178180 | 7.91 | -0.15 | -1.86 | 8.06 | 8.06 | 7.91 | 1066 |
| 1732918200 | 8.06 | 0.02 | 0.19 | 8.06 | 8.06 | 8.06 | 151 |
| 1732746540 | 8.045 | 0 | 0.00 | 8.045 | 8.045 | 8.045 | 0 |
| 1732660140 | 8.045 | 0.02 | 0.19 | 8.045 | 8.045 | 8.045 | 520 |
| 1732573560 | 8.03 | -0.02 | -0.25 | 8.05 | 8.05 | 8.03 | 1891 |
| 1732314000 | 8.05 | -0.01 | -0.12 | 8.05 | 8.05 | 8.005 | 6648 |
| 1732227900 | 8.06 | 0.06 | 0.75 | 7.8975 | 8.06 | 7.8975 | 1306 |
| 1732141740 | 8 | 0.09 | 1.14 | 7.88 | 8.0399999 | 7.88 | 19434 |
| 1732054800 | 7.91 | 0.1 | 1.32 | 7.83 | 7.91 | 7.83 | 3300 |
| 1731968640 | 7.806569 | -0.02 | -0.30 | 7.83 | 7.83 | 7.806569 | 3334 |
| 1731709260 | 7.83 | 0 | 0.00 | 7.85 | 7.85 | 7.83 | 1150 |
| 1731622800 | 7.83 | -0.1 | -1.26 | 7.91 | 7.91 | 7.83 | 4212 |
| 1731536760 | 7.93 | 0.08 | 1.02 | 7.93 | 7.93 | 7.9058 | 3313 |
| 1731450480 | 7.85 | -0.04 | -0.52 | 7.85 | 7.85 | 7.85 | 1050 |
| 1731363600 | 7.8911 | -0.04 | -0.55 | 8 | 8 | 7.86 | 5217 |
| 1731104400 | 7.935 | -0.12 | -1.43 | 8 | 8 | 7.935 | 1328 |
| 1731018540 | 8.05 | -0.04 | -0.53 | 8.034 | 8.05 | 8.034 | 900 |
| 1730931600 | 8.0925 | -0.09 | -1.07 | 8.05 | 8.0925 | 8.05 | 2050 |
| 1730845680 | 8.18 | -0.03 | -0.37 | 8.18 | 8.18 | 8.18 | 836 |
| 1730759160 | 8.21 | 0 | 0.00 | 8.27 | 8.27 | 8.21 | 1562 |
| 1730496420 | 8.21 | 0 | 0.00 | 8.21 | 8.21 | 8.21 | 365 |
| 1730409900 | 8.21 | 0 | 0.00 | 8.21 | 8.21 | 8.21 | 0 |
| 1730323500 | 8.21 | 0 | 0.00 | 8.21 | 8.21 | 8.21 | 0 |
| 1730237100 | 8.21 | 0 | 0.00 | 8.21 | 8.21 | 8.21 | 0 |
| 1730150700 | 8.21 | 0 | 0.00 | 8.21 | 8.21 | 8.21 | 0 |
| 1729891500 | 8.21 | 0.14 | 1.77 | 8 | 8.24 | 8 | 5216 |
| 1729805160 | 8.067 | 0.09 | 1.17 | 8.01 | 8.067 | 8.01 | 750 |
| 1729718400 | 7.9735 | 0 | 0.00 | 7.9735 | 7.9735 | 7.9735 | 0 |
| 1729632000 | 7.9735 | 0 | 0.00 | 7.9735 | 7.9735 | 7.9735 | 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
