Biophytis Historische Daten - ALBPS | ADVFN

Euro vs US Dollar

Überwachen Sie mehrere Echtzeitkurse von führenden Börsen wie NASDAQ, NYSE, AMEX, Bovespa und mehr.

Registrieren

Biophytis (ALBPS)

0,30

0,004

(1,35%)

Geschlossen 10 März 5:30PM

Verzögert um 15 Minuten

Zeitraum †	Änderung	Änderung %	Handelsbeginn	Hoch	Niedrig	Durchsch. Volumen	VWAP
1	-0.02	-6.25	0.32	0.32	0.2905	55626	0.30510877	DE
4	0	0	0.3	0.345	0.2801	72219	0.31401901	DE
12	-0.02	-6.25	0.32	0.46	0.25	110984	0.30378746	DE
26	-0.2	-40	0.5	0.51	0.25	71709	0.31644493	DE
52	0.2958	7042.85714286	0.0042	1.4	0.0021	5313926	0.00757485	DE
156	0.05	20	0.25	1.4	0.0021	5409759	0.0237113	DE
260	0.079	35.7466063348	0.221	2.73	0.0021	4655960	0.27449476	DE

Professionelle Tools für Privatanleger.

Datum	Schluss	Änderung	Änderung %	Handelsbeginn	Hoch	Niedrig	Volumen
1741368600	0.3	0.004	1.35	0.3	0.3099	0.296	17000
1741282200	0.296	-0.01	-3.27	0.301	0.3139	0.2905	66784
1741195800	0.306	-0.0038	-1.23	0.315	0.315	0.306	36002
1741109400	0.3098	0.0048	1.57	0.303	0.31	0.2909	90659
1741023000	0.305	-0.0025	-0.81	0.31	0.315	0.305	20626
1740763800	0.3075	-0.0086	-2.72	0.32	0.32	0.2982	64057
1740677400	0.3161	-0.0039	-1.22	0.32	0.32	0.315	8006
1740591000	0.32	0.003	0.95	0.317	0.3226	0.3051	46763
1740504600	0.317	0.0009	0.28	0.33	0.33	0.3163	18546
1740418200	0.3161	-0.0089	-2.74	0.3154	0.3299	0.3154	21124
1740159000	0.325	0.006	1.88	0.319	0.3289	0.315	20844
1740072600	0.319	-0.011	-3.33	0.33	0.335	0.316	64159
1739986200	0.33	-0.007	-2.08	0.34	0.34	0.33	29534
1739899800	0.337	0.0119	3.66	0.34	0.34	0.3246	70476
1739813400	0.3251	-0.0001	-0.03	0.329	0.34	0.3247	81819
1739554200	0.3252	-0.0008	-0.25	0.336	0.336	0.325	38198
1739467800	0.326	0.011	3.49	0.325	0.3449999	0.3244	199488
1739381400	0.315	0.0185	6.24	0.308	0.3439999	0.301	350857
1739295000	0.2965	0.002	0.68	0.295	0.2975	0.2901	17677
1739208600	0.2945	0.003	1.03	0.298	0.298	0.2859999	53361
1738949400	0.2915	-0.0065	-2.18	0.3	0.31	0.2801	145397
1738863000	0.298	-0.0019	-0.63	0.3	0.329	0.2960999	117274
1738776600	0.2999	-0.0021	-0.70	0.296	0.308	0.296	143139
1738690200	0.302	0.0089	3.04	0.3	0.3185	0.2923	395772
1738603800	0.2931	-0.0067	-2.23	0.3	0.3	0.2903	41888
1738344600	0.2998	0.0041	1.39	0.2922	0.3	0.2922	22578
1738258200	0.2957	-0.0103	-3.37	0.3	0.3035	0.292	24661
1738171800	0.306	0.0101	3.41	0.291	0.306	0.2902	26316
1738085400	0.2959	0.0044	1.51	0.2904	0.2977	0.2904	60533
1737999000	0.2915	-0.0095	-3.16	0.301	0.301	0.2904	130666
1737739800	0.301	-0.0031	-1.02	0.308	0.308	0.301	76006
1737653400	0.3041	0	0.00	0.3041	0.3041	0.3041	0
1737567000	0.3041	0	0.00	0.3041	0.3041	0.3041	0
1737480600	0.3041	0.0090001	3.05	0.31	0.34	0.298	238302
1737394200	0.2950999	-0.0029	-0.97	0.295	0.3	0.29	83641
1737135000	0.298	-0.01	-3.25	0.315	0.315	0.2901	61392
1737048600	0.308	0.012	4.05	0.295	0.3179	0.2942	43807
1736962200	0.296	-0.004	-1.33	0.3002	0.343	0.288	440938
1736875800	0.3	0.0352	13.29	0.32	0.46	0.3	1266795
1736789400	0.2648	-0.0057	-2.11	0.2705	0.2779	0.25	125855
1736530200	0.2705	-0.0095	-3.39	0.28	0.2818	0.2701	118446
1736443800	0.28	0	0.00	0.294	0.294	0.28	201673
1736357400	0.28	-0.1402	-33.37	0.421	0.43	0.2793	616137
1736271000	0.4202	0	0.00	0.4202	0.4202	0.4202	0
1736184600	0.4202	0	0.00	0.4202	0.4202	0.4202	0
1735925400	0.4202	-0.0097	-2.26	0.432	0.4349	0.415	32457
1735839000	0.4299	0.05	13.16	0.3999	0.435	0.39	86824
1735666200	0.3799	0.0187	5.18	0.364	0.3849	0.3600999	13225
1735579800	0.3612	-0.0108	-2.90	0.375	0.381	0.3600999	13973
1735320600	0.372	0.029	8.45	0.35	0.39	0.34	80908
1735061400	0.343	0.016	4.89	0.327	0.3449999	0.3221	24350
1734975000	0.327	-0.013	-3.82	0.342	0.35	0.327	28356
1734715800	0.34	0.004	1.19	0.34	0.34	0.3261	29437
1734629400	0.336	0.006	1.82	0.326	0.34	0.326	14247
1734543000	0.33	0.003	0.92	0.328	0.335	0.3222	37172
1734456600	0.327	0.0066	2.06	0.3202	0.33	0.3202	25641
1734370200	0.3204	-0.0056	-1.72	0.328	0.33	0.3201	17173
1734111000	0.326	0.01	3.16	0.32	0.3279	0.315	20141
1734024600	0.316	0.0037	1.18	0.315	0.3245	0.315	18103
1733938200	0.3123	0.0072	2.36	0.32	0.3249	0.3101	13281
1733851800	0.3051	0	0.00	0.3051	0.3051	0.3051	0

Irish Continental (PK)

EnergyFunders Yield Fund I (GM)

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.de

Durch das Benutzen des ADVFN Angebotes akzeptieren Sie folgende Allgemeine Geschäftsbedingungen