Premium
Blau Farmaceutica SA (BLAU3)
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 | 0 | 12.6 | 13.25 | 11.67 | 172880 | 11.92686025 | CS |
| 4 | 0.31 | 2.52237591538 | 12.29 | 13.42 | 11.62 | 168255 | 12.38698493 | CS |
| 12 | -1.1 | -8.02919708029 | 13.7 | 14.76 | 11.48 | 246661 | 12.83268783 | CS |
| 26 | -1.13 | -8.23015294975 | 13.73 | 17.61 | 11.48 | 298139 | 13.77448234 | CS |
| 52 | 0.2 | 1.61290322581 | 12.4 | 17.61 | 9.2 | 284278 | 12.61362459 | CS |
| 156 | -18.55 | -59.5505617978 | 31.15 | 35.58 | 9.2 | 375938 | 20.02345352 | CS |
| 260 | -27.41 | -68.5078730317 | 40.01 | 54.92 | 9.2 | 373063 | 24.65941736 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740519000 | 12.6 | 0.93 | 7.97 | 12 | 13.25 | 12 | 559100 |
| 1740432540 | 11.67 | -0.29 | -2.42 | 11.96 | 12.08 | 11.67 | 256400 |
| 1740173400 | 11.96 | -0.26 | -2.13 | 12.2 | 12.41 | 11.87 | 143500 |
| 1740087000 | 12.22 | 0.36 | 3.04 | 12.07 | 12.29 | 11.84 | 146200 |
| 1740000540 | 11.86 | -0.24 | -1.98 | 12.06 | 12.14 | 11.85 | 153600 |
| 1739914140 | 12.1 | -0.63 | -4.95 | 12.6 | 12.81 | 12.1 | 164700 |
| 1739827800 | 12.73 | -0.02 | -0.16 | 12.49 | 13.34 | 12.49 | 230100 |
| 1739568600 | 12.75 | 0.86 | 7.23 | 11.81 | 12.75 | 11.75 | 171700 |
| 1739482140 | 11.89 | 0.06 | 0.51 | 11.8 | 11.9 | 11.62 | 118300 |
| 1739395740 | 11.83 | -0.27 | -2.23 | 11.87 | 12.21 | 11.8 | 108200 |
| 1739309400 | 12.1 | 0.13 | 1.09 | 11.76 | 12.14 | 11.76 | 243600 |
| 1739222940 | 11.97 | -0.08 | -0.66 | 11.78 | 12.38 | 11.78 | 181400 |
| 1738963800 | 12.05 | -0.31 | -2.51 | 12.32 | 12.44 | 11.89 | 134000 |
| 1738877340 | 12.36 | 0.08 | 0.65 | 12.25 | 12.61 | 12.09 | 191700 |
| 1738790940 | 12.28 | -0.5 | -3.91 | 12.75 | 12.89 | 12.26 | 96100 |
| 1738704600 | 12.78 | -0.07 | -0.54 | 12.76 | 13.06 | 12.57 | 99300 |
| 1738618200 | 12.85 | -0.12 | -0.93 | 12.56 | 12.97 | 12.56 | 139600 |
| 1738358940 | 12.97 | -0.37 | -2.77 | 13.35 | 13.42 | 12.72 | 242600 |
| 1738272540 | 13.34 | 0.8 | 6.38 | 12.53 | 13.34 | 12.49 | 309700 |
| 1738186200 | 12.54 | -0.04 | -0.32 | 12.57 | 12.67 | 12.37 | 95000 |
| 1738099740 | 12.58 | 0.16 | 1.29 | 12.29 | 12.65 | 12.08 | 139400 |
| 1738013340 | 12.42 | -0.06 | -0.48 | 12.63 | 12.79 | 12.4 | 163600 |
| 1737754200 | 12.48 | -0.08 | -0.64 | 12.53 | 12.77 | 12.39 | 157800 |
| 1737667740 | 12.56 | 0.46 | 3.80 | 12.53 | 12.75 | 12.32 | 144800 |
| 1737581400 | 12.1 | 0 | 0.00 | 12.1 | 12.1 | 12.1 | 0 |
| 1737495000 | 12.1 | -0.16 | -1.31 | 12.29 | 12.43 | 11.95 | 426800 |
| 1737408600 | 12.26 | 0.4 | 3.37 | 11.91 | 12.43 | 11.74 | 971800 |
| 1737149400 | 11.86 | 0.07 | 0.59 | 11.81 | 11.97 | 11.48 | 385600 |
| 1737062940 | 11.79 | -1.16 | -8.96 | 12.78 | 12.84 | 11.78 | 382200 |
| 1736976540 | 12.95 | 0.55 | 4.44 | 12.32 | 13.28 | 12.32 | 235300 |
| 1736890140 | 12.4 | -0.36 | -2.82 | 12.69 | 12.79 | 12.37 | 131800 |
| 1736803740 | 12.76 | 0.1 | 0.79 | 12.66 | 12.87 | 12.43 | 151000 |
| 1736544540 | 12.66 | -0.38 | -2.91 | 12.9 | 12.92 | 12.56 | 110000 |
| 1736458140 | 13.04 | 0.03 | 0.23 | 13.01 | 13.04 | 12.61 | 104900 |
| 1736371740 | 13.01 | 0.08 | 0.62 | 12.78 | 13.01 | 12.51 | 143400 |
| 1736285400 | 12.93 | -0.04 | -0.31 | 13.06 | 13.39 | 12.93 | 139300 |
| 1736198940 | 12.97 | 0.07 | 0.54 | 12.9 | 13.29 | 12.9 | 238000 |
| 1735939740 | 12.9 | 0.04 | 0.31 | 12.83 | 12.97 | 12.71 | 154600 |
| 1735853400 | 12.86 | -0.29 | -2.21 | 13.22 | 13.22 | 12.77 | 229700 |
| 1735594200 | 13.15 | 0.47 | 3.71 | 12.83 | 13.27 | 12.69 | 236500 |
| 1735334940 | 12.68 | -0.26 | -2.01 | 12.97 | 13.21 | 12.25 | 726900 |
| 1735248540 | 12.94 | -0.66 | -4.85 | 13.59 | 13.59 | 12.94 | 235700 |
| 1734989340 | 13.6 | -0.45 | -3.20 | 13.85 | 14.03 | 13.39 | 99300 |
| 1734730200 | 14.05 | 0.55 | 4.07 | 13.49 | 14.16 | 13.26 | 183700 |
| 1734643800 | 13.5 | 0.93 | 7.40 | 12.92 | 13.5 | 12.62 | 266100 |
| 1734557400 | 12.57 | -0.72 | -5.42 | 13.65 | 13.75 | 12.57 | 355900 |
| 1734470940 | 13.29 | 0.06 | 0.45 | 13.31 | 13.52 | 13.03 | 258100 |
| 1734384540 | 13.23 | -0.43 | -3.15 | 13.73 | 13.8 | 13 | 434400 |
| 1734125340 | 13.66 | -0.64 | -4.48 | 14.1 | 14.38 | 13.42 | 425500 |
| 1734039000 | 14.3 | -0.16 | -1.11 | 14.42 | 14.42 | 14.01 | 102900 |
| 1733952540 | 14.46 | 0.27 | 1.90 | 14.19 | 14.76 | 13.89 | 279500 |
| 1733866140 | 14.19 | 0.69 | 5.11 | 13.4 | 14.19 | 13.4 | 254400 |
| 1733779740 | 13.5 | -0.17 | -1.24 | 13.99 | 14.13 | 13.38 | 873700 |
| 1733520600 | 13.67 | -0.33 | -2.36 | 13.87 | 13.98 | 13.32 | 162900 |
| 1733434200 | 14 | 0.75 | 5.66 | 13.43 | 14.3 | 13.43 | 393700 |
| 1733347800 | 13.25 | -0.25 | -1.85 | 13.36 | 13.7 | 13.25 | 173400 |
| 1733261340 | 13.5 | -0.27 | -1.96 | 13.7 | 13.8 | 13.1 | 260400 |
| 1733174940 | 13.77 | 0.38 | 2.84 | 13.65 | 13.97 | 13.42 | 227300 |
| 1732915740 | 13.39 | 0.35 | 2.68 | 13.04 | 13.51 | 12.79 | 491900 |
| 1732829400 | 13.04 | -1.45 | -10.01 | 14.51 | 14.56 | 13.04 | 438800 |
| 1732743000 | 14.49 | -0.76 | -4.98 | 15.25 | 15.33 | 14.4 | 196100 |
| 1732656600 | 15.25 | 0.23 | 1.53 | 15 | 15.46 | 14.82 | 214400 |
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
