Premium
Begbies Traynor Group (BEG.GB)
AQSE
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 | -6.1 | -6.06361829026 | 100.6 | 104.5 | 94.5 | 4647 | 101.91174952 | DE |
| 4 | 1 | 1.06951871658 | 93.5 | 104.5 | 89.1 | 1165 | 101.9083709 | DE |
| 12 | -8 | -7.80487804878 | 102.5 | 104.5 | 83.504 | 7828 | 92.18908323 | DE |
| 26 | -9 | -8.69565217391 | 103.5 | 106 | 83.504 | 9369 | 98.25927875 | DE |
| 52 | -19.25 | -16.9230769231 | 113.75 | 119.5 | 83.504 | 9431 | 104.60024363 | DE |
| 156 | -40.4 | -29.9481097109 | 134.9 | 151.81 | 83.504 | 7352 | 117.25871676 | DE |
| 260 | 8.5 | 9.88372093023 | 86 | 151.81 | 67 | 10406 | 112.64825577 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734449880 | 95.5 | -2.1 | -2.15 | 97.6 | 98.6 | 94.5 | 1618 |
| 1734366420 | 97.6 | -1 | -1.01 | 98.6 | 98.6 | 96.936 | 87 |
| 1734104460 | 98.6 | -2.1 | -2.09 | 100.7 | 100.7 | 97.6 | 7623 |
| 1734020880 | 100.7 | -3.8 | -3.64 | 104.5 | 104.5 | 99.6 | 0 |
| 1733931060 | 104.5 | 3.9 | 3.88 | 100.6 | 104.5 | 96.5 | 13907 |
| 1733848080 | 100.6 | 5.9 | 6.23 | 94.7 | 101 | 94.7 | 60 |
| 1733761860 | 94.7 | -0.2 | -0.21 | 94.9 | 94.9 | 94.1 | 0 |
| 1733495700 | 94.9 | 2.1 | 2.26 | 92.8 | 95.3 | 91.7 | 0 |
| 1733416140 | 92.8 | 0 | 0.00 | 92.8 | 93.1 | 92.8 | 0 |
| 1733326500 | 92.8 | 1.5 | 1.64 | 91.3 | 93.3 | 90.3 | 0 |
| 1733239800 | 91.3 | 0 | 0.00 | 91.3 | 91.9 | 91 | 0 |
| 1733156940 | 91.3 | 2 | 2.24 | 89.3 | 91.3 | 89.1 | 0 |
| 1732897620 | 89.3 | -1 | -1.11 | 90.3 | 91.1 | 89.1 | 0 |
| 1732808160 | 90.3 | -0.7 | -0.77 | 90.3 | 90.3 | 89.4 | 0 |
| 1732721820 | 91 | -1.3 | -1.41 | 92.3 | 92.3 | 90.3 | 0 |
| 1732638480 | 92.3 | 0.5 | 0.54 | 91.8 | 92.3 | 91.1 | 0 |
| 1732548840 | 91.8 | -0.5 | -0.54 | 92.3 | 92.4 | 91.1 | 0 |
| 1732289460 | 92.3 | 0 | 0.00 | 92.3 | 92.3 | 92.1 | 0 |
| 1732203480 | 92.3 | -1.2 | -1.28 | 93.5 | 94.7 | 92.1 | 0 |
| 1732120140 | 93.5 | 0 | 0.00 | 93.5 | 94.5 | 93.5 | 0 |
| 1732033620 | 93.5 | -2 | -2.09 | 95.5 | 95.5 | 93.5 | 0 |
| 1731947580 | 95.5 | 1.5 | 1.60 | 92.5 | 95.5 | 92.5 | 6461 |
| 1731688080 | 94 | 0.5 | 0.53 | 93.5 | 94.5 | 93.5 | 225 |
| 1731598260 | 93.5 | 0.5 | 0.54 | 93 | 94 | 92.5 | 0 |
| 1731511920 | 93 | -0.5 | -0.53 | 93.5 | 93.5 | 92.5 | 5500 |
| 1731428820 | 93.5 | 0.5 | 0.54 | 93 | 93.5 | 92.5 | 0 |
| 1731342540 | 93 | 0.5 | 0.54 | 92.5 | 93 | 91.5 | 6000 |
| 1731083160 | 92.5 | -0.5 | -0.54 | 93 | 93.5 | 91.5 | 1076 |
| 1730993820 | 93 | -3.1 | -3.23 | 93.8 | 94.1 | 91.9793 | 23025 |
| 1730910480 | 96.1 | 0 | 0.00 | 96.1 | 96.1 | 96.1 | 0 |
| 1730824080 | 96.1 | 2 | 2.13 | 94.1 | 96.7 | 93.5 | 249 |
| 1730737740 | 94.1 | 1.3 | 1.40 | 92.8 | 94.7 | 92.1 | 0 |
| 1730475300 | 92.8 | -0.2 | -0.22 | 93 | 93 | 92.1 | 95 |
| 1730388900 | 93 | -0.6 | -0.64 | 92.6 | 93.6 | 90.6 | 26000 |
| 1730305440 | 93.6 | 0.1 | 0.11 | 93.5 | 94.6 | 92.5 | 7398 |
| 1730193840 | 93.5 | 0.2 | 0.21 | 93.3 | 94 | 93.3 | 5972 |
| 1730132940 | 93.3 | 1.4 | 1.52 | 91.9 | 93.8 | 91.7 | 0 |
| 1729869960 | 91.9 | 0.1 | 0.11 | 91.8 | 92.9 | 90.5 | 7905 |
| 1729783680 | 91.8 | -0.6 | -0.65 | 92.4 | 93.3 | 90.9 | 0 |
| 1729697340 | 92.4 | 1.3 | 1.43 | 91.1 | 93.3 | 90.1 | 0 |
| 1729610340 | 91.1 | -0.2 | -0.22 | 91.3 | 91.3 | 90.5 | 2756 |
| 1729524420 | 91.3 | 1.6 | 1.78 | 89.9 | 91.6 | 89.9 | 452 |
| 1729262100 | 89.7 | 0 | 0.00 | 89.7 | 89.9 | 88.9 | 0 |
| 1729178580 | 89.7 | 4.6 | 5.41 | 85.1 | 89.9 | 85.1 | 32149 |
| 1729092540 | 85.1 | -0.8 | -0.93 | 85.9 | 86.256 | 83.504 | 48965 |
| 1729006140 | 85.9 | -2.8 | -3.16 | 88.7 | 89.7 | 84.392 | 15997 |
| 1728919680 | 88.7 | -0.8 | -0.89 | 89.5 | 91.5 | 88.56 | 26468 |
| 1728657480 | 89.5 | -1.6 | -1.76 | 91.1 | 92.6 | 85.5 | 75143 |
| 1728574140 | 91.1 | -5 | -5.20 | 96.1 | 97 | 89.3 | 46124 |
| 1728484740 | 96.1 | -1.4 | -1.44 | 97.5 | 97.8 | 96.1 | 4555 |
| 1728401340 | 97.5 | 0 | 0.00 | 97.5 | 98.5 | 96.192 | 16994 |
| 1728311580 | 97.5 | 0.8 | 0.83 | 96.7 | 99.466 | 96 | 21300 |
| 1728053040 | 96.7 | -2.55 | -2.57 | 99.25 | 99.72 | 96.7 | 36979 |
| 1727966700 | 99.25 | -1.35 | -1.34 | 100.6 | 102.05 | 99.15 | 7342 |
| 1727882940 | 100.6 | -1.1 | -1.08 | 101.7 | 101.7 | 100.392 | 2286 |
| 1727793720 | 101.7 | 1.2 | 1.19 | 100.5 | 102.05 | 100.5 | 0 |
| 1727710080 | 100.5 | 0 | 0.00 | 100.5 | 102.5 | 100 | 1000 |
| 1727447580 | 100.5 | -0.55 | -0.54 | 101.05 | 102.5 | 99.5 | 5377 |
| 1727364240 | 101.05 | -1.45 | -1.41 | 102.5 | 102.5 | 101.05 | 0 |
| 1727277960 | 102.5 | 0 | 0.00 | 102.5 | 102.5 | 101.52 | 4761 |
| 1727191740 | 102.5 | 0 | 0.00 | 102.5 | 102.5 | 101.38 | 5615 |
| 1727102220 | 102.5 | 0 | 0.00 | 102.5 | 102.5 | 102.5 | 0 |
| 1726843740 | 102.5 | -1 | -0.97 | 103.5 | 103.5 | 101.5 | 10046 |
| 1726756740 | 103.5 | 1.35 | 1.32 | 102.15 | 103.5 | 102.15 | 0 |
| 1726669920 | 102.15 | 0.1 | 0.10 | 102.05 | 102.7 | 100.6 | 300 |
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
