Premium
Biomerieux 69 Marcy L Etoile (PK) (BMXMF)
USOTC
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 | 2.84 | 2.74794388002 | 103.35 | 106.19 | 103.35 | 25 | 105.7356 | CS |
| 4 | 3.19 | 3.09708737864 | 103 | 107.27 | 103 | 59 | 105.87560987 | CS |
| 12 | -6.7 | -5.93498095491 | 112.89 | 115.3183 | 100.5 | 683 | 111.98655788 | CS |
| 26 | 9.65 | 9.99585663973 | 96.54 | 122.5238 | 96.54 | 442 | 112.77167331 | CS |
| 52 | -2.345 | -2.16059335698 | 108.535 | 122.5238 | 93.5 | 283 | 111.1115603 | CS |
| 156 | -37.46 | -26.0772711451 | 143.65 | 143.65 | 78.06 | 213 | 106.18316458 | CS |
| 260 | 17.24 | 19.3816750984 | 88.95 | 170.55 | 78.06 | 279 | 119.16714352 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1730409780 | 107.75 | -5.13 | -4.54 | 111.16 | 111.16 | 107.75 | 840 |
| 1730323560 | 112.88 | 0 | 0.00 | 112.88 | 112.88 | 112.88 | 0 |
| 1730237160 | 112.88 | 0 | 0.00 | 112.88 | 112.88 | 112.88 | 0 |
| 1730150760 | 112.88 | 0 | 0.00 | 112.88 | 112.88 | 112.88 | 0 |
| 1729891560 | 112.88 | 0 | 0.00 | 112.88 | 112.88 | 112.88 | 0 |
| 1729805160 | 112.88 | 0 | 0.00 | 112.88 | 112.88 | 112.88 | 10 |
| 1729718700 | 112.88 | 0 | 0.00 | 112.88 | 112.88 | 112.88 | 0 |
| 1729632300 | 112.88 | -1.27 | -1.11 | 112.885 | 112.885 | 112.88 | 4036 |
| 1729545600 | 114.15 | 1.49 | 1.32 | 114.15 | 114.15 | 114.15 | 15 |
| 1729286760 | 112.66 | 0 | 0.00 | 112.66 | 112.66 | 112.66 | 0 |
| 1729200360 | 112.66 | 0 | 0.00 | 112.66 | 112.66 | 112.66 | 0 |
| 1729113960 | 112.66 | -0.95 | -0.84 | 113.61 | 113.61 | 112.66 | 21 |
| 1729027680 | 113.612 | 0.72 | 0.64 | 115.3183 | 115.3183 | 113.612 | 600 |
| 1728940980 | 112.89 | 0 | 0.00 | 112.89 | 112.89 | 112.89 | 0 |
| 1728681780 | 112.89 | 0 | 0.00 | 112.89 | 112.89 | 112.89 | 0 |
| 1728595380 | 112.89 | 0 | 0.00 | 112.89 | 112.89 | 112.89 | 0 |
| 1728508980 | 112.89 | 0 | 0.00 | 112.89 | 112.89 | 112.89 | 0 |
| 1728422580 | 112.89 | -2.86 | -2.47 | 112.89 | 112.89 | 112.89 | 9557 |
| 1728336000 | 115.745 | -1.62 | -1.38 | 115.745 | 115.745 | 115.745 | 3010 |
| 1728052200 | 117.36 | 0 | 0.00 | 117.36 | 117.36 | 117.36 | 0 |
| 1727965800 | 117.36 | 0 | 0.00 | 117.36 | 117.36 | 117.36 | 0 |
| 1727879400 | 117.36 | 0 | 0.00 | 117.36 | 117.36 | 117.36 | 0 |
| 1727793000 | 117.36 | 0 | 0.00 | 117.36 | 117.36 | 117.36 | 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
