Premium
Bloomsbury Publishing PLC (BMY.GB)
AQSE
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 686 | 686 | 667.7 | 1161 | 686 | DE |
| 4 | 10 | 1.47928994083 | 676 | 706 | 656.4 | 1809 | 691.08697575 | DE |
| 12 | 6 | 0.882352941176 | 680 | 760 | 638.38 | 9803 | 696.97392661 | DE |
| 26 | 57 | 9.06200317965 | 629 | 760 | 629 | 6063 | 694.35024788 | DE |
| 52 | 216 | 45.9574468085 | 470 | 760 | 463.34 | 4014 | 662.2452865 | DE |
| 156 | 311 | 82.9333333333 | 375 | 760 | 313 | 4117 | 505.25873313 | DE |
| 260 | 381 | 124.918032787 | 305 | 760 | 187.93 | 4792 | 422.23869448 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735662660 | 686 | 0 | 0.00 | 686 | 686 | 686 | 0 |
| 1735576260 | 686 | 0 | 0.00 | 686 | 686 | 667.7 | 1463 |
| 1735313700 | 686 | 0 | 0.00 | 686 | 686 | 674.76 | 858 |
| 1735057680 | 686 | 0 | 0.00 | 686 | 686 | 686 | 0 |
| 1734971280 | 686 | 0 | 0.00 | 686 | 686 | 672.126 | 4492 |
| 1734712200 | 686 | -10 | -1.44 | 696 | 696 | 658.032 | 8744 |
| 1734622440 | 696 | -10 | -1.42 | 696 | 696 | 676.9 | 684 |
| 1734536340 | 706 | 0 | 0.00 | 706 | 706 | 681.04 | 972 |
| 1734449880 | 706 | 0 | 0.00 | 706 | 706 | 678.38 | 780 |
| 1734366420 | 706 | 0 | 0.00 | 706 | 706 | 696.46 | 68 |
| 1734104460 | 706 | 0 | 0.00 | 706 | 706 | 688.96 | 3492 |
| 1734020880 | 706 | 30 | 4.44 | 676 | 706 | 666.32 | 2692 |
| 1733931060 | 676 | 0 | 0.00 | 676 | 676 | 661.12 | 3 |
| 1733848080 | 676 | 0 | 0.00 | 676 | 676 | 656.4 | 1707 |
| 1733761860 | 676 | 0 | 0.00 | 676 | 676 | 662.64 | 1179 |
| 1733495700 | 676 | 0 | 0.00 | 676 | 676 | 676 | 0 |
| 1733416140 | 676 | 0 | 0.00 | 676 | 676 | 676 | 0 |
| 1733326500 | 676 | 0 | 0.00 | 676 | 676 | 676 | 0 |
| 1733239800 | 676 | -10 | -1.46 | 686 | 686 | 649.48 | 58438 |
| 1733156940 | 686 | 0 | 0.00 | 686 | 686 | 666.91999 | 739 |
| 1732897620 | 686 | 10 | 1.48 | 676 | 686 | 663.83 | 2592 |
| 1732808160 | 676 | 0 | 0.00 | 676 | 676 | 662.72 | 859 |
| 1732721820 | 676 | 0 | 0.00 | 676 | 676 | 662.55999 | 1334 |
| 1732638480 | 676 | 0 | 0.00 | 676 | 676 | 645.279 | 12859 |
| 1732548840 | 676 | 0 | 0.00 | 676 | 686 | 647.17499 | 70624 |
| 1732289460 | 676 | 10 | 1.50 | 666 | 676 | 650.87699 | 50558 |
| 1732203480 | 666 | -20 | -2.92 | 686 | 686 | 646.66 | 793 |
| 1732120140 | 686 | 0 | 0.00 | 686 | 686 | 664.79999 | 38 |
| 1732033620 | 686 | 0 | 0.00 | 686 | 686 | 662.82 | 824 |
| 1731947580 | 686 | -10 | -1.44 | 696 | 696 | 656.7 | 2304 |
| 1731688080 | 696 | 0 | 0.00 | 696 | 696 | 664.62 | 1174 |
| 1731598260 | 696 | -10 | -1.42 | 706 | 706 | 669.33 | 117 |
| 1731511920 | 706 | -10 | -1.40 | 716 | 716 | 672.72 | 5761 |
| 1731428820 | 716 | 0 | 0.00 | 716 | 716 | 689.244 | 49366 |
| 1731342540 | 716 | 10 | 1.42 | 706 | 716 | 684 | 117291 |
| 1731083160 | 706 | 0 | 0.00 | 706 | 706 | 680 | 34080 |
| 1730993820 | 706 | -10 | -1.40 | 716 | 716 | 679.48 | 21305 |
| 1730910480 | 716 | 0 | 0.00 | 716 | 716 | 716 | 0 |
| 1730824080 | 716 | -10 | -1.38 | 726 | 726 | 701.42 | 649 |
| 1730737740 | 726 | 0 | 0.00 | 726 | 726 | 699.16 | 608 |
| 1730475300 | 726 | 20 | 2.83 | 706 | 726 | 692.454 | 13016 |
| 1730388900 | 706 | -4 | -0.56 | 710 | 716 | 676.3 | 13704 |
| 1730305440 | 710 | -10 | -1.39 | 699 | 725.5 | 660 | 1564 |
| 1730193840 | 720 | -10 | -1.37 | 730 | 730 | 702.7 | 2893 |
| 1730132940 | 730 | -30 | -3.95 | 760 | 760 | 705.69 | 10696 |
| 1729869960 | 760 | 30 | 4.11 | 730 | 760 | 730 | 3750 |
| 1729783680 | 730 | 60 | 8.96 | 710 | 750 | 670 | 2566 |
| 1729697340 | 670 | 0 | 0.00 | 670 | 680.66 | 670 | 963 |
| 1729610340 | 670 | 20 | 3.08 | 650 | 682.78 | 641.16 | 6280 |
| 1729524420 | 650 | -10 | -1.52 | 660 | 663.26 | 638.38 | 4473 |
| 1729262100 | 660 | 0 | 0.00 | 660 | 671.48 | 660 | 3321 |
| 1729178580 | 660 | 0 | 0.00 | 660 | 672.9 | 654.79999 | 1515 |
| 1729092540 | 660 | -20 | -2.94 | 680 | 680 | 660 | 186 |
| 1729006140 | 680 | 0 | 0.00 | 680 | 680 | 667 | 139 |
| 1728919680 | 680 | 0 | 0.00 | 680 | 680.92 | 673.92 | 1336 |
| 1728657480 | 680 | 0 | 0.00 | 680 | 688.8 | 673.24 | 2547 |
| 1728574140 | 680 | 0 | 0.00 | 680 | 689.6 | 678.14 | 956 |
| 1728484740 | 680 | 10 | 1.49 | 670 | 688.96 | 664.96 | 2458 |
| 1728401340 | 670 | 0 | 0.00 | 670 | 678.64 | 660.64 | 1600 |
| 1728311580 | 670 | 0 | 0.00 | 670 | 680.96 | 667.91999 | 675 |
| 1728053040 | 670 | 0 | 0.00 | 670 | 672.64 | 666.64 | 3394 |
| 1727966700 | 670 | 0 | 0.00 | 670 | 670 | 661 | 3490 |
| 1727882940 | 670 | 0 | 0.00 | 670 | 670 | 658.6 | 3492 |
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
