Premium
Biomm SA (BIOM3)
BOV
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 | 0.1 | 0.994035785288 | 10.06 | 10.58 | 9.85 | 38200 | 10.20893717 | CS |
| 4 | 0.84 | 9.01287553648 | 9.32 | 10.73 | 8.58 | 84339 | 9.93305645 | CS |
| 12 | 1.8 | 21.5311004785 | 8.36 | 10.73 | 8.01 | 103358 | 9.93482664 | CS |
| 26 | -0.25 | -2.40153698367 | 10.41 | 10.73 | 6.84 | 82016 | 9.53067927 | CS |
| 52 | 0.96 | 10.4347826087 | 9.2 | 21.2 | 6.84 | 121343 | 12.35265209 | CS |
| 156 | -2.68 | -20.8722741433 | 12.84 | 21.2 | 3.1 | 53177 | 11.06066694 | CS |
| 260 | 0.87 | 9.36490850377 | 9.29 | 29 | 3.1 | 41681 | 12.41181808 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1742333400 | 10.1 | -0.29 | -2.79 | 10.2 | 10.37 | 10.09 | 24700 |
| 1742247000 | 10.39 | 0.21 | 2.06 | 10.18 | 10.56 | 10.18 | 72200 |
| 1741987800 | 10.18 | 0.3 | 3.04 | 9.98 | 10.58 | 9.98 | 38600 |
| 1741901400 | 9.88 | -0.27 | -2.66 | 10.04 | 10.08 | 9.85 | 22200 |
| 1741814940 | 10.15 | 0.2 | 2.01 | 10.06 | 10.3 | 10 | 33300 |
| 1741728600 | 9.95 | 0.05 | 0.51 | 10.02 | 10.39 | 9.73 | 65500 |
| 1741642140 | 9.9 | -0.1 | -1.00 | 10 | 10.1 | 9.76 | 38400 |
| 1741382940 | 10 | 0.18 | 1.83 | 9.81 | 10.11 | 9.81 | 49600 |
| 1741296540 | 9.82 | -0.36 | -3.54 | 10.29 | 10.29 | 9.82 | 18800 |
| 1741210140 | 10.18 | 0.49 | 5.06 | 9.8 | 10.3 | 9.73 | 31900 |
| 1740778200 | 9.69 | -0.31 | -3.10 | 9.95 | 10 | 9.67 | 39500 |
| 1740691740 | 10 | 0.08 | 0.81 | 9.95 | 10.28 | 9.67 | 136400 |
| 1740605400 | 9.92 | 0.77 | 8.42 | 9.49 | 9.93 | 9.4 | 162700 |
| 1740519000 | 9.15 | -1.35 | -12.86 | 10.58 | 10.66 | 8.58 | 379600 |
| 1740432540 | 10.5 | 0.07 | 0.67 | 10.24 | 10.73 | 10.24 | 286900 |
| 1740173400 | 10.43 | -0.03 | -0.29 | 10.31 | 10.53 | 10.31 | 15300 |
| 1740087000 | 10.46 | -0.19 | -1.78 | 10.55 | 10.64 | 10.39 | 29000 |
| 1740000540 | 10.65 | 1.24 | 13.18 | 9.32 | 10.65 | 9.32 | 73500 |
| 1739914140 | 9.41 | -0.09 | -0.95 | 9.47 | 9.63 | 9.41 | 2400 |
| 1739827800 | 9.5 | 0.03 | 0.32 | 9.47 | 9.71 | 9.2899999 | 41000 |
| 1739568600 | 9.47 | 0.15 | 1.61 | 9.31 | 9.64 | 9.3 | 35400 |
| 1739482140 | 9.32 | -0.04 | -0.43 | 9.39 | 9.41 | 9.31 | 8600 |
| 1739395740 | 9.36 | -0.39 | -4.00 | 9.71 | 9.71 | 9.36 | 41800 |
| 1739309400 | 9.75 | 0 | 0.00 | 9.92 | 9.94 | 9.74 | 26000 |
| 1739222940 | 9.75 | 0.03 | 0.31 | 9.71 | 10.26 | 9.71 | 104000 |
| 1738963800 | 9.72 | 0.17 | 1.78 | 9.5399999 | 9.8 | 9.41 | 23100 |
| 1738877340 | 9.55 | 0.2 | 2.14 | 9.42 | 9.67 | 9.39 | 58300 |
| 1738790940 | 9.35 | -0.11 | -1.16 | 9.55 | 9.66 | 9.13 | 100800 |
| 1738704600 | 9.46 | -0.19 | -1.97 | 9.73 | 9.8 | 9.46 | 117600 |
| 1738618200 | 9.65 | -0.05 | -0.52 | 9.78 | 9.78 | 9.41 | 60100 |
| 1738358940 | 9.7 | 0.06 | 0.62 | 9.77 | 9.95 | 9.7 | 53700 |
| 1738272540 | 9.64 | 0.23 | 2.44 | 9.52 | 9.7899999 | 9.5 | 79300 |
| 1738186200 | 9.41 | -0.47 | -4.76 | 9.9 | 9.9 | 9.41 | 48100 |
| 1738099740 | 9.88 | -0.02 | -0.20 | 9.9 | 9.99 | 9.7 | 97800 |
| 1738013340 | 9.9 | 0.49 | 5.21 | 9.47 | 10.16 | 9.47 | 182200 |
| 1737754200 | 9.41 | -0.09 | -0.95 | 9.5399999 | 9.55 | 9.34 | 55000 |
| 1737667740 | 9.5 | -0.2 | -2.06 | 9.74 | 9.8 | 9.5 | 71800 |
| 1737581400 | 9.7 | 0 | 0.00 | 9.57 | 9.88 | 9.56 | 106800 |
| 1737495000 | 9.7 | 0.4 | 4.30 | 9.48 | 9.86 | 9.21 | 137000 |
| 1737408600 | 9.3 | 0.1 | 1.09 | 9.2 | 9.95 | 9.1 | 128400 |
| 1737149400 | 9.2 | -0.2 | -2.13 | 9.4 | 9.4 | 9.15 | 77000 |
| 1737062940 | 9.4 | -0.44 | -4.47 | 9.76 | 9.76 | 9.15 | 103800 |
| 1736976540 | 9.84 | 0.64 | 6.96 | 9.1199999 | 9.85 | 8.99 | 165700 |
| 1736890140 | 9.2 | -0.06 | -0.65 | 9.21 | 9.25 | 9 | 52200 |
| 1736803740 | 9.26 | -0.14 | -1.49 | 9.32 | 9.32 | 9.1 | 40500 |
| 1736544540 | 9.4 | 0.05 | 0.53 | 9.25 | 9.5 | 9.16 | 33000 |
| 1736458140 | 9.35 | 0.01 | 0.11 | 9.34 | 9.38 | 9.07 | 32100 |
| 1736371740 | 9.34 | -0.46 | -4.69 | 9.53 | 9.55 | 9.09 | 83000 |
| 1736285400 | 9.8 | -0.27 | -2.68 | 10 | 10.13 | 9.2 | 71500 |
| 1736198940 | 10.07 | -0.43 | -4.10 | 10.39 | 10.48 | 9.7 | 118400 |
| 1735939740 | 10.5 | 0 | 0.00 | 10.4 | 10.59 | 10.11 | 73000 |
| 1735853400 | 10.5 | -0.16 | -1.50 | 10.66 | 10.66 | 10.01 | 74400 |
| 1735594200 | 10.66 | 0.59 | 5.86 | 10.07 | 10.7 | 10.07 | 1073300 |
| 1735334940 | 10.07 | 0.87 | 9.46 | 9.2899999 | 10.07 | 9 | 422000 |
| 1735248540 | 9.2 | 0.96 | 11.65 | 8.36 | 9.2 | 8.01 | 167500 |
| 1734989340 | 8.24 | 0.52 | 6.74 | 7.84 | 8.24 | 7.61 | 22100 |
| 1734730200 | 7.72 | 0.2 | 2.66 | 7.52 | 7.99 | 7.22 | 91400 |
| 1734643800 | 7.52 | 0.12 | 1.62 | 7.2 | 7.9 | 7.01 | 83200 |
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
