Biomm SA (BIOM3)
BOV
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -1 | -9.61538461538 | 10.4 | 10.59 | 9.07 | 75600 | 9.88053704 | CS |
4 | 1.38 | 17.2069825436 | 8.02 | 10.7 | 6.84 | 162994 | 9.77017945 | CS |
12 | 0.4 | 4.44444444444 | 9 | 10.7 | 6.84 | 96111 | 9.35110809 | CS |
26 | -5.39 | -36.4435429344 | 14.79 | 14.89 | 6.84 | 91531 | 9.64837326 | CS |
52 | 3.64 | 63.1944444444 | 5.76 | 21.2 | 5 | 114223 | 12.41207339 | CS |
156 | -3.78 | -28.6798179059 | 13.18 | 21.2 | 3.1 | 48710 | 11.22254386 | CS |
260 | -7.58 | -44.640753828 | 16.98 | 29 | 3.1 | 40021 | 12.68416261 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
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 |
1734557400 | 7.4 | 0.05 | 0.68 | 7.44 | 7.44 | 6.84 | 90600 |
1734470940 | 7.35 | -0.23 | -3.03 | 7.42 | 7.61 | 7.28 | 63000 |
1734384540 | 7.58 | -0.08 | -1.04 | 7.71 | 7.72 | 7.12 | 74500 |
1734125340 | 7.66 | -0.36 | -4.49 | 8.02 | 8.15 | 7.66 | 67900 |
1734039000 | 8.02 | -0.33 | -3.95 | 8.16 | 8.35 | 8 | 22200 |
1733952540 | 8.35 | 0.06 | 0.72 | 8.19 | 8.5 | 8.1 | 46600 |
1733866140 | 8.2899999 | 0.49 | 6.28 | 7.98 | 8.2899999 | 7.79 | 73000 |
1733779740 | 7.8 | -0.3 | -3.70 | 8.14 | 8.17 | 7.8 | 58800 |
1733520600 | 8.1 | -0.18 | -2.17 | 8.17 | 8.24 | 7.94 | 38200 |
1733434200 | 8.28 | 0.42 | 5.34 | 8.05 | 8.28 | 7.73 | 64800 |
1733347800 | 7.86 | -0.02 | -0.25 | 7.96 | 8.14 | 7.85 | 50900 |
1733261340 | 7.88 | -0.23 | -2.84 | 8.13 | 8.5 | 7.88 | 85100 |
1733174940 | 8.11 | 0 | 0.00 | 8.16 | 8.38 | 8 | 40800 |
1732915740 | 8.11 | 0.12 | 1.50 | 7.98 | 8.21 | 7.53 | 72100 |
1732829400 | 7.99 | -0.68 | -7.84 | 8.7 | 8.85 | 7.93 | 83600 |
1732743000 | 8.67 | -0.21 | -2.36 | 9.09 | 9.09 | 8.6 | 86300 |
1732656600 | 8.88 | -0.22 | -2.42 | 9.15 | 9.2899999 | 8.82 | 93500 |
1732570140 | 9.1 | 0.31 | 3.53 | 8.84 | 9.1 | 8.8 | 51900 |
1732310940 | 8.7899999 | -0.24 | -2.66 | 9.1 | 9.3 | 8.65 | 216600 |
1732224600 | 9.03 | -0.27 | -2.90 | 9.4 | 9.4 | 9.03 | 20600 |
1732051800 | 9.3 | -0.2 | -2.11 | 9.7 | 9.7 | 9.17 | 99100 |
1731965340 | 9.5 | 0.25 | 2.70 | 9.49 | 9.5 | 9.16 | 69200 |
1731619800 | 9.25 | -0.32 | -3.34 | 9.88 | 10.03 | 9.25 | 209600 |
1731533400 | 9.57 | -0.19 | -1.95 | 9.9 | 10.05 | 9.34 | 115700 |
1731446940 | 9.76 | 0.02 | 0.21 | 9.6199999 | 9.99 | 9.42 | 110200 |
1731360540 | 9.74 | -0.36 | -3.56 | 9.99 | 10.04 | 9.58 | 54700 |
1731101400 | 10.1 | 0.15 | 1.51 | 9.83 | 10.2 | 9.35 | 65200 |
1731014940 | 9.95 | 0 | 0.00 | 9.92 | 9.95 | 9.17 | 78900 |
1730928600 | 9.95 | 0.35 | 3.65 | 9.48 | 9.95 | 9.2 | 67200 |
1730842200 | 9.6 | 0.65 | 7.26 | 8.86 | 9.6 | 8.86 | 62700 |
1730755800 | 8.95 | 0.25 | 2.87 | 8.85 | 8.98 | 8.71 | 42300 |
1730496600 | 8.7 | -0.14 | -1.58 | 8.76 | 8.83 | 8.48 | 30400 |
1730410200 | 8.84 | 0.03 | 0.34 | 8.88 | 8.95 | 8.76 | 25600 |
1730323800 | 8.81 | 0.01 | 0.11 | 8.88 | 9.05 | 8.8 | 48200 |
1730237340 | 8.8 | -0.14 | -1.57 | 8.95 | 9.06 | 8.8 | 37000 |
1730151000 | 8.94 | 0.14 | 1.59 | 8.78 | 9.08 | 8.78 | 44200 |
1729891800 | 8.8 | -0.2 | -2.22 | 9.07 | 9.08 | 8.8 | 21000 |
1729805400 | 9 | -0.13 | -1.42 | 9.06 | 9.15 | 8.8 | 29800 |
1729719000 | 9.13 | 0.43 | 4.94 | 8.8 | 9.14 | 8.7899999 | 66100 |
1729632600 | 8.7 | -0.21 | -2.36 | 9.05 | 9.08 | 8.69 | 92700 |
1729546140 | 8.91 | 0.01 | 0.11 | 8.96 | 9.24 | 8.91 | 44800 |
1729287000 | 8.9 | -0.2 | -2.20 | 9 | 9.08 | 8.9 | 62500 |
1729200540 | 9.1 | 0 | 0.00 | 9.1 | 9.14 | 8.9 | 64600 |
1729114140 | 9.1 | -0.2 | -2.15 | 9.35 | 9.35 | 9 | 44200 |
1729027740 | 9.3 | 0.4 | 4.49 | 8.9 | 9.41 | 8.9 | 31800 |
1728941340 | 8.9 | 0.03 | 0.34 | 8.8699999 | 9.03 | 8.8699999 | 20000 |
1728682200 | 8.8699999 | -0.07 | -0.78 | 8.82 | 9.18 | 8.82 | 34600 |
顧客サポート: +44 (0) 203 8794 460 | support@advfn.com
ADVFNのサービスをご利用いただくには、利用規約