Registrati gratuitamente per ottenere quotazioni in tempo reale, grafici interattivi, flusso di opzioni in tempo reale e altro ancora.

Home
Investire
Azioni
Europa
EU
Biotalys (BTLS)
Biotalys (BTLS) Storico

Biotalys (BTLS)

3,04

-0,01

( -0,33% )

Aggiornato: 10:04:48

Periodo †	Var	Var %	Apert.	Max	Min	Med. Vol. Giorn.	VWAP
1	-0.11	-3.49206349206	3.15	3.18	3.02	8878	3.11894424	DE
4	0.24	8.57142857143	2.8	3.275	2.77	15748	2.9998344	DE
12	0.72	31.0344827586	2.32	3.34	1.56	58046	2.4921295	DE
26	-1.54	-33.6244541485	4.58	4.58	1.56	55178	2.89532231	DE
52	-0.88	-22.4489795918	3.92	5.28	1.56	50752	3.64571778	DE
156	-3	-49.6688741722	6.04	6.4	1.56	30958	3.57981487	DE
260	-4.72	-60.824742268	7.76	7.98	1.56	20523	3.98594751	DE

Strumenti di livello professionale, per investitori individuali

Premium

Data	Chiusura	Var	Var %	Apert.	Max	Min	Volume
1781022600	3.09	0	0.00	3.09	3.09	3.09	0
1780936200	3.09	-0.06	-1.75	3.02	3.1	3.02	10119
1780677000	3.145	-0.04	-1.10	3.18	3.205	3.06	11408
1780590600	3.18	0.06	1.92	3.1	3.18	3.08	10681
1780504200	3.12	-0.01	-0.32	3.15	3.15	3.08	9356
1780417800	3.13	0.09	3.13	3.04	3.275	3.04	49503
1780331400	3.035	0.13	4.48	3.0299999	3.045	2.985	24569
1780072200	2.9049999	-0.01	-0.17	2.9	2.94	2.9	7696
1779985800	2.91	-0.02	-0.51	2.92	2.945	2.9049999	3339
1779899400	2.925	0.03	1.04	2.93	2.945	2.895	9192
1779813000	2.895	-0.05	-1.70	2.935	2.945	2.88	9838
1779726600	2.945	0.07	2.26	3	3	2.925	4311
1779467400	2.88	-0.08	-2.70	2.86	2.92	2.86	26489
1779381000	2.96	-0.06	-1.99	3.025	3.025	2.96	5676
1779294600	3.02	0.04	1.17	3	3.0299999	2.995	13236
1779208200	2.985	0.02	0.84	2.97	2.99	2.925	16103
1779121800	2.96	0.1	3.50	2.93	2.97	2.88	35270
1778862600	2.86	0.06	2.14	2.8	2.86	2.77	26992
1778776200	2.8	0.03	1.27	2.705	2.8	2.705	20125
1778689800	2.765	-0.02	-0.54	2.795	2.8	2.715	24219
1778603400	2.7799999	0.06	2.21	2.745	2.7799999	2.7	25662
1778517000	2.72	-0.07	-2.33	2.7	2.75	2.66	19853
1778257800	2.785	-0.13	-4.30	2.91	2.91	2.63	57745
1778171400	2.91	-0.07	-2.35	2.98	2.98	2.9	36909
1778085000	2.98	0	0.00	2.74	3.0099999	2.74	168456
1777998600	2.98	0	0.00	2.98	2.98	2.98	0
1777912200	2.98	-0.02	-0.67	3	3	2.925	41862
1777566600	3	0.06	1.87	3	3.125	2.93	40053
1777480200	2.945	0.05	1.73	3.17	3.17	2.7	155318
1777393800	2.895	0	0.00	2.895	2.895	2.895	0
1777307400	2.895	0.57	24.25	2.45	2.895	2.45	207384
1777048200	2.33	0.1	4.48	2.295	2.335	2.225	15235
1776961800	2.23	0	0.00	2.23	2.23	2.2	11815
1776875400	2.23	-0.06	-2.41	2.295	2.295	2.215	9315
1776789000	2.285	-0.04	-1.51	2.32	2.32	2.205	42295
1776702600	2.32	0.09	4.04	2.295	2.335	2.265	27925
1776443400	2.23	0.07	3.24	2.2	2.245	2.175	38797
1776357000	2.16	0.14	6.93	2.05	2.24	2.05	51457
1776270600	2.02	-0.02	-0.98	2.04	2.04	2	21331
1776184200	2.04	0.05	2.62	2	2.085	1.962	25553
1776097800	1.988	-0.37	-15.76	2.1549999	2.16	1.84	138862
1775838600	2.36	0	0.00	2.36	2.36	2.36	0
1775752200	2.36	0.09	4.19	2.61	2.665	2.35	97161
1775665800	2.265	0	0.00	2.265	2.265	2.265	0
1775579400	2.265	0.34	17.36	2.08	2.45	2.0099999	149664
1775147400	1.93	0.17	9.66	1.81	1.93	1.81	42257
1775061000	1.76	0.07	4.14	1.69	1.775	1.69	15860
1774974600	1.69	0	0.00	1.7	1.7	1.65	17495
1774888200	1.69	0.03	1.81	1.695	1.695	1.6399999	21975
1774632600	1.66	-0.09	-5.14	1.735	1.735	1.6399999	44686
1774546200	1.75	-0.07	-3.85	1.815	1.815	1.75	36851
1774459800	1.82	0.14	8.33	1.745	1.85	1.73	68201
1774373400	1.68	0.02	1.20	1.68	1.7	1.655	33139
1774287000	1.66	-0.02	-1.19	1.68	1.725	1.56	50938
1774027800	1.68	-0.04	-2.04	1.75	1.785	1.66	79738
1773941400	1.715	-0.41	-19.10	2.02	2.02	1.6399999	252425
1773855000	2.12	-0.2	-8.62	2.32	2.34	2.12	96790
1773768600	2.32	-0.22	-8.66	2.54	2.54	2.29	126832
1773682200	2.54	0	0.00	2.54	2.54	2.54	0
1773423000	2.54	0	0.00	2.52	2.57	2.52	7366
1773336600	2.54	0.03	1.20	2.54	2.58	2.5099999	11379
1773250200	2.5099999	0.01	0.40	2.54	2.54	2.5	6559
1773163800	2.5	0.01	0.40	2.5099999	2.54	2.49	9281

iShares S&P Small Cap 60...

0% 24jul2047 0% 24jul2047

Invesco S&P 500 Equal We...

Agf Enhanced Us Equity I...

Integrated Cyber Solutions

Income Opportunity Realt...

Delayed Upgrade Clock

Assistenza: support@advfn.it

Accedendo ai servizi offerti da ADVFN, ne si accettano le condizioni generali Termini & Condizioni

ADVFN

Hai già un account? Accedi

Non hai un account? Registrati

Registrandomi, confermo di aver letto, capito, e accetto i termini e condizioni ADVFN e che sono un investitore privato.