Premium
Biomerieux 69 Marcy L Etoile (PK) (BMXMF)
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 | 4.1 | 3.49680170576 | 117.25 | 121.35 | 117.25 | 3529 | 119.08367964 | CS |
| 4 | 15.25 | 14.3732327992 | 106.1 | 121.35 | 106.1 | 2330 | 116.63359432 | CS |
| 12 | 14.63 | 13.7087706147 | 106.72 | 121.35 | 100.5 | 889 | 115.92331037 | CS |
| 26 | 12.75 | 11.7403314917 | 108.6 | 122.5238 | 100.5 | 786 | 114.73831605 | CS |
| 52 | 9.91 | 8.89267767408 | 111.44 | 122.5238 | 93.5 | 495 | 113.58989277 | CS |
| 156 | 3.81 | 3.24144971924 | 117.54 | 122.5238 | 78.06 | 282 | 108.5679239 | CS |
| 260 | 20.95 | 20.8665338645 | 100.4 | 170.55 | 78.06 | 306 | 119.21480254 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738362000 | 121.35 | 1.35 | 1.13 | 121 | 121.35 | 121 | 3085 |
| 1738276080 | 120 | 0 | 0.00 | 120 | 120 | 120 | 2519 |
| 1738189680 | 120 | 0 | 0.00 | 120 | 120 | 120 | 0 |
| 1738103280 | 120 | 2.75 | 2.35 | 118.31 | 120 | 118.31 | 4541 |
| 1738016820 | 117.25 | 1.25 | 1.08 | 117.25 | 117.25 | 117.25 | 3528 |
| 1737757620 | 116 | 0 | 0.00 | 116 | 116 | 116 | 0 |
| 1737671220 | 116 | -0.86 | -0.73 | 116 | 116 | 116 | 50 |
| 1737584940 | 116.855 | 0 | 0.00 | 116.855 | 116.855 | 116.855 | 0 |
| 1737498540 | 116.855 | 0.37 | 0.31 | 116.855 | 116.855 | 116.855 | 5 |
| 1737152880 | 116.49 | 5.57 | 5.03 | 116.49 | 116.49 | 116.49 | 5025 |
| 1737066180 | 110.915 | 0 | 0.00 | 110.915 | 110.915 | 110.915 | 0 |
| 1736979780 | 110.915 | 0 | 0.00 | 110.915 | 110.915 | 110.915 | 0 |
| 1736893380 | 110.915 | -1.09 | -0.97 | 110.915 | 110.915 | 110.915 | 21 |
| 1736806800 | 112 | 5.9 | 5.56 | 112 | 112 | 112 | 5183 |
| 1736547720 | 106.1 | 2.6 | 2.51 | 106.1 | 106.1 | 106.1 | 100 |
| 1736375100 | 103.5 | 0 | 0.00 | 103.5 | 103.5 | 103.5 | 0 |
| 1736288700 | 103.5 | 0 | 0.00 | 103.5 | 103.5 | 103.5 | 0 |
| 1736202300 | 103.5 | 0 | 0.00 | 103.5 | 103.5 | 103.5 | 0 |
| 1735943100 | 103.5 | 0 | 0.00 | 103.5 | 103.5 | 103.5 | 0 |
| 1735856700 | 103.5 | -2.69 | -2.53 | 103.5 | 103.5 | 103.5 | 10 |
| 1735683600 | 106.19 | 0 | 0.00 | 106.19 | 106.19 | 106.19 | 0 |
| 1735597200 | 106.19 | 0 | 0.00 | 106.19 | 106.19 | 106.19 | 0 |
| 1735338000 | 106.19 | 2.84 | 2.75 | 106.19 | 106.19 | 106.19 | 42 |
| 1735252020 | 103.35 | -1.99 | -1.89 | 103.35 | 103.35 | 103.35 | 8 |
| 1735078800 | 105.3425 | 0 | 0.00 | 105.3425 | 105.3425 | 105.3425 | 0 |
| 1734992400 | 105.3425 | -1.24 | -1.16 | 105.3425 | 105.3425 | 105.3425 | 28 |
| 1734733200 | 106.5816 | -0.37 | -0.34 | 106.5816 | 106.5816 | 106.5816 | 4 |
| 1734646800 | 106.95 | 3.86 | 3.74 | 106.95 | 106.95 | 106.95 | 7 |
| 1734560940 | 103.09 | -3.94 | -3.68 | 103.09 | 103.09 | 103.09 | 70 |
| 1734474540 | 107.03 | 0 | 0.00 | 107.03 | 107.03 | 107.03 | 0 |
| 1734388140 | 107.03 | 0 | 0.00 | 107.03 | 107.03 | 107.03 | 0 |
| 1734128940 | 107.03 | 0.93 | 0.88 | 107.03 | 107.03 | 107.03 | 140 |
| 1734042480 | 106.1 | 3.1 | 3.01 | 106 | 107.27 | 105 | 226 |
| 1733955600 | 103 | 0 | 0.00 | 103 | 103 | 103 | 0 |
| 1733869200 | 103 | 0 | 0.00 | 103 | 103 | 103 | 0 |
| 1733782800 | 103 | 1 | 0.98 | 103 | 103 | 103 | 2 |
| 1733523780 | 102 | 0 | 0.00 | 102 | 102 | 102 | 0 |
| 1733437380 | 102 | 0 | 0.00 | 102 | 102 | 102 | 0 |
| 1733350980 | 102 | 0 | 0.00 | 102 | 102 | 102 | 0 |
| 1733264580 | 102 | 0 | 0.00 | 102 | 102 | 102 | 0 |
| 1733178180 | 102 | -1.56 | -1.51 | 102 | 102 | 102 | 450 |
| 1732919340 | 103.56 | 0 | 0.00 | 103.56 | 103.56 | 103.56 | 0 |
| 1732746540 | 103.56 | 3.06 | 3.04 | 103.56 | 103.56 | 103.56 | 30 |
| 1732659600 | 100.5 | 0 | 0.00 | 100.5 | 100.5 | 100.5 | 0 |
| 1732573200 | 100.5 | 0 | 0.00 | 100.5 | 100.5 | 100.5 | 0 |
| 1732314000 | 100.5 | -1.89 | -1.85 | 100.5 | 100.5 | 100.5 | 28 |
| 1732228140 | 102.39 | 0 | 0.00 | 102.39 | 102.39 | 102.39 | 0 |
| 1732141740 | 102.39 | -4.62 | -4.32 | 102.39 | 102.39 | 102.39 | 153 |
| 1732055160 | 107.01 | 0 | 0.00 | 107.01 | 107.01 | 107.01 | 0 |
| 1731968760 | 107.01 | 0 | 0.00 | 107.01 | 107.01 | 107.01 | 0 |
| 1731709560 | 107.01 | 0 | 0.00 | 107.01 | 107.01 | 107.01 | 0 |
| 1731623160 | 107.01 | 0 | 0.00 | 107.01 | 107.01 | 107.01 | 0 |
| 1731536760 | 107.01 | -1.93 | -1.77 | 107.01 | 107.01 | 107.01 | 5 |
| 1731450480 | 108.94 | -1.63 | -1.47 | 106.72 | 108.94 | 106.72 | 42 |
| 1731364140 | 110.57 | 0 | 0.00 | 110.57 | 110.57 | 110.57 | 0 |
| 1731104940 | 110.57 | 0 | 0.00 | 110.57 | 110.57 | 110.57 | 0 |
| 1731018540 | 110.57 | -4.34 | -3.78 | 110.57 | 110.57 | 110.57 | 9 |
| 1730932080 | 114.91 | 0 | 0.00 | 114.91 | 114.91 | 114.91 | 0 |
| 1730845680 | 114.91 | 7.16 | 6.65 | 114.91 | 114.91 | 114.91 | 72 |
| 1730755380 | 107.75 | 0 | 0.00 | 107.75 | 107.75 | 107.75 | 0 |
| 1730496180 | 107.75 | 0 | 0.00 | 107.75 | 107.75 | 107.75 | 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
