Premium
Biomerieux 69 Marcy L Etoile (PK) (BMXMF)
USOTC
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.2 | -0.990099009901 | 121.2 | 121.2 | 119.842 | 2019 | 120.46533081 | CS |
| 4 | -3.44 | -2.78677900194 | 123.44 | 123.44 | 116.24 | 703 | 120.34729976 | CS |
| 12 | 14 | 13.2075471698 | 106 | 123.44 | 103.09 | 1385 | 117.98492248 | CS |
| 26 | 2.99 | 2.55533715067 | 117.01 | 123.44 | 100.5 | 1074 | 116.23893995 | CS |
| 52 | 12 | 11.1111111111 | 108 | 123.44 | 93.5 | 619 | 115.25916775 | CS |
| 156 | 28.43 | 31.0472862291 | 91.57 | 123.44 | 78.06 | 317 | 110.06482787 | CS |
| 260 | 26.7 | 28.6173633441 | 93.3 | 170.55 | 78.06 | 327 | 120.07823431 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741040760 | 119.842 | -0.63 | -0.52 | 119.842 | 119.842 | 119.842 | 14 |
| 1740781200 | 120.4675 | 0 | 0.00 | 120.4675 | 120.4675 | 120.4675 | 0 |
| 1740694800 | 120.4675 | 0 | 0.00 | 120.4675 | 120.4675 | 120.4675 | 0 |
| 1740608400 | 120.4675 | 4.23 | 3.64 | 121.2 | 121.2 | 120.4675 | 4023 |
| 1740522000 | 116.24 | 0 | 0.00 | 116.24 | 116.24 | 116.24 | 0 |
| 1740435600 | 116.24 | -2.67 | -2.24 | 116.24 | 116.24 | 116.24 | 15 |
| 1740176760 | 118.9092 | 0 | 0.00 | 118.9092 | 118.9092 | 118.9092 | 0 |
| 1740090360 | 118.9092 | 0 | 0.00 | 118.9092 | 118.9092 | 118.9092 | 0 |
| 1740003960 | 118.9092 | 2.16 | 1.85 | 118.9092 | 118.9092 | 118.9092 | 21 |
| 1739917620 | 116.75 | 0 | 0.00 | 116.75 | 116.75 | 116.75 | 0 |
| 1739572020 | 116.75 | -3.7 | -3.07 | 116.75 | 116.75 | 116.75 | 108 |
| 1739485680 | 120.448 | 0 | 0.00 | 120.448 | 120.448 | 120.448 | 0 |
| 1739399280 | 120.448 | 0 | 0.00 | 120.448 | 120.448 | 120.448 | 0 |
| 1739312880 | 120.448 | 0 | 0.00 | 120.448 | 120.448 | 120.448 | 0 |
| 1739226480 | 120.448 | 0 | 0.00 | 120.448 | 120.448 | 120.448 | 0 |
| 1738967280 | 120.448 | 0 | 0.00 | 120.448 | 120.448 | 120.448 | 0 |
| 1738880880 | 120.448 | 0 | 0.00 | 120.448 | 120.448 | 120.448 | 0 |
| 1738794480 | 120.448 | 0 | 0.00 | 120.448 | 120.448 | 120.448 | 0 |
| 1738708080 | 120.448 | 0.45 | 0.37 | 123.44 | 123.44 | 120.448 | 38 |
| 1738621740 | 120 | -1.35 | -1.11 | 120 | 120 | 120 | 7190 |
| 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 |
| 1733495400 | 102 | 0 | 0.00 | 102 | 102 | 102 | 0 |
| 1733409000 | 102 | 0 | 0.00 | 102 | 102 | 102 | 0 |
| 1733322600 | 102 | 0 | 0.00 | 102 | 102 | 102 | 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
