Premium
Borders & Southern Petroleum (BOR.GB)
AQSE
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.2 | -3.63636363636 | 5.5 | 5.5 | 4.832 | 126721 | 5.42073478 | DE |
| 4 | -1.2 | -18.4615384615 | 6.5 | 7 | 4.5 | 186132 | 5.50938586 | DE |
| 12 | 3.15 | 146.511627907 | 2.15 | 7 | 2.0367 | 330603 | 4.31469711 | DE |
| 26 | 2.75 | 107.843137255 | 2.55 | 7 | 1.5627 | 185298 | 3.86342986 | DE |
| 52 | 2.25 | 73.7704918033 | 3.05 | 7 | 1.5627 | 105305 | 3.73342153 | DE |
| 156 | 3.8 | 253.333333333 | 1.5 | 8.3 | 1.22 | 102062 | 3.79794262 | DE |
| 260 | 4.2 | 381.818181818 | 1.1 | 8.3 | 0.45 | 141956 | 2.4717419 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741364940 | 5.3 | 0 | 0.00 | 5.3 | 5.3 | 4.832 | 61612 |
| 1741278540 | 5.3 | -0.2 | -3.64 | 5.5 | 5.5 | 4.965 | 251115 |
| 1741189020 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.1 | 196429 |
| 1741083780 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.024 | 111706 |
| 1741016520 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.2539999 | 43800 |
| 1740760080 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.187 | 30557 |
| 1740673980 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.364 | 46429 |
| 1740584040 | 5.5 | 0 | 0.00 | 5.5 | 5.5519999 | 5.322 | 154922 |
| 1740498240 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 0 |
| 1740414420 | 5.5 | 0.5 | 10.00 | 5 | 5.604 | 5 | 136047 |
| 1740152280 | 5 | 0 | 0.00 | 5 | 5.1407999 | 5 | 86097 |
| 1740068940 | 5 | 0 | 0.00 | 4.5 | 5.0424 | 4.5 | 67706 |
| 1739982540 | 5 | -0.3 | -5.66 | 5.3 | 5.3 | 4.8956 | 208707 |
| 1739895960 | 5.3 | 0 | 0.00 | 5.3 | 5.3 | 4.8476 | 51671 |
| 1739806500 | 5.3 | -0.2 | -3.64 | 5.5 | 5.5 | 5.255 | 76118 |
| 1739547420 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 0 |
| 1739460900 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.132 | 150514 |
| 1739378040 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.324 | 37753 |
| 1739291220 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.3099999 | 111520 |
| 1739202480 | 5.5 | -0.2 | -3.51 | 5.7 | 5.7779999 | 5.08 | 501672 |
| 1738937700 | 5.7 | -0.8 | -12.31 | 6.5 | 7 | 5.541 | 1459880 |
| 1738855980 | 6.5 | 0.5 | 8.33 | 6 | 6.624 | 6 | 536391 |
| 1738772880 | 6 | 0.56 | 10.33 | 5.5 | 6.226 | 5.5 | 1047178 |
| 1738686480 | 5.438 | 0.39 | 7.68 | 5.05 | 5.5 | 4.8784 | 758311 |
| 1738596900 | 5.05 | -0.1 | -1.94 | 4.85 | 5.1247999 | 4.85 | 274795 |
| 1738337520 | 5.15 | 0.3 | 6.19 | 4.85 | 5.188 | 4.85 | 186190 |
| 1738254840 | 4.85 | 0.4 | 8.99 | 4.45 | 5.0272 | 4.45 | 296979 |
| 1738165140 | 4.45 | 0 | 0.00 | 4.45 | 4.45 | 4.45 | 0 |
| 1738078980 | 4.45 | -0.2 | -4.30 | 4.65 | 4.65 | 4.1228 | 259952 |
| 1737975300 | 4.65 | 0.39 | 9.25 | 4.35 | 4.8642 | 4.35 | 855882 |
| 1737735960 | 4.2564 | 0.21 | 5.10 | 4.05 | 4.5308 | 4.05 | 466183 |
| 1737649680 | 4.05 | 0 | 0.00 | 4.05 | 4.1392 | 3.9488 | 477489 |
| 1737563340 | 4.05 | 0 | 0.00 | 4.05 | 4.05 | 4.05 | 0 |
| 1737476940 | 4.05 | 0 | 0.00 | 4.05 | 4.2472 | 3.8908 | 302846 |
| 1737390480 | 4.05 | 0.4 | 10.96 | 3.65 | 4.064 | 3.6168 | 1133934 |
| 1737131340 | 3.65 | 0.02 | 0.60 | 3.45 | 3.76 | 3.45 | 1046683 |
| 1737044940 | 3.6284 | 0.18 | 5.17 | 3.45 | 3.6284 | 3.45 | 399785 |
| 1736955300 | 3.45 | 0 | 0.00 | 3.45 | 3.45 | 3.45 | 0 |
| 1736869080 | 3.45 | 0 | 0.00 | 3.45 | 3.6744 | 3.12 | 361389 |
| 1736782500 | 3.45 | 0.1 | 2.99 | 3.35 | 3.65 | 3.35 | 220344 |
| 1736524020 | 3.35 | 0 | 0.00 | 3.35 | 3.4296 | 3.3328 | 159101 |
| 1736439600 | 3.35 | 0.4 | 13.56 | 2.95 | 3.4608 | 2.95 | 274356 |
| 1736353620 | 2.95 | -0.4 | -11.94 | 3.35 | 3.35 | 2.82 | 890453 |
| 1736264400 | 3.35 | -0.3 | -8.22 | 3.65 | 3.694 | 3.146 | 893467 |
| 1736180880 | 3.65 | 1.2 | 48.98 | 2.45 | 3.81 | 2.4064 | 1388098 |
| 1735918500 | 2.45 | 0 | 0.00 | 2.45 | 2.45 | 2.449 | 50000 |
| 1735832160 | 2.45 | 0.05 | 2.08 | 2.4 | 2.4855999 | 2.2872 | 901060 |
| 1735662660 | 2.4 | 0 | 0.00 | 2.4 | 2.4 | 2.4 | 0 |
| 1735576260 | 2.4 | 0 | 0.00 | 2.4 | 2.4 | 2.1264 | 191360 |
| 1735313700 | 2.4 | 0.3 | 14.29 | 2.1 | 2.4 | 2.1 | 547999 |
| 1735057680 | 2.1 | 0 | 0.00 | 2.1 | 2.1 | 2.1 | 0 |
| 1734971280 | 2.1 | 0 | 0.00 | 2.1 | 2.1 | 2.1 | 0 |
| 1734712200 | 2.1 | 0 | 0.00 | 2.1 | 2.1 | 2.1 | 0 |
| 1734622440 | 2.1 | 0 | 0.00 | 2.1 | 2.1 | 2.0367 | 16718 |
| 1734536340 | 2.1 | 0 | 0.00 | 2.1 | 2.1 | 2.1 | 0 |
| 1734449880 | 2.1 | -0.05 | -2.33 | 2.15 | 2.15 | 2.0377 | 123170 |
| 1734366420 | 2.15 | 0 | 0.00 | 2.15 | 2.15 | 2.15 | 0 |
| 1734104460 | 2.15 | 0 | 0.00 | 2.15 | 2.15 | 2.0376 | 69788 |
| 1734020880 | 2.15 | 0 | 0.00 | 2.15 | 2.15 | 2.0376 | 100000 |
| 1733931060 | 2.15 | 0 | 0.00 | 2.15 | 2.15 | 2.15 | 0 |
| 1733848080 | 2.15 | 0 | 0.00 | 2.15 | 2.15 | 1.9852 | 18929 |
| 1733761860 | 2.15 | 0 | 0.00 | 2.15 | 2.15 | 2.02 | 24009 |
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
