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 | 0.476 | 10.2365591398 | 4.65 | 5.188 | 4.1228 | 203583 | 4.8567149 | DE |
| 4 | 1.476 | 40.4383561644 | 3.65 | 5.188 | 2.82 | 447359 | 3.88368015 | DE |
| 12 | 3.376 | 192.914285714 | 1.75 | 5.188 | 1.6412 | 263495 | 3.38423534 | DE |
| 26 | 2.176 | 73.7627118644 | 2.95 | 5.188 | 1.5627 | 138289 | 3.18078556 | DE |
| 52 | 2.476 | 93.4339622642 | 2.65 | 5.188 | 1.5627 | 81601 | 3.1402626 | DE |
| 156 | 3.926 | 327.166666667 | 1.2 | 8.3 | 0.9589 | 107987 | 3.43824864 | DE |
| 260 | 3.126 | 156.3 | 2 | 8.3 | 0.45 | 136925 | 2.33972327 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1733495700 | 2.15 | 0 | 0.00 | 2.15 | 2.15 | 2.15 | 0 |
| 1733416140 | 2.15 | 0 | 0.00 | 2.15 | 2.15 | 2.15 | 0 |
| 1733326500 | 2.15 | 0 | 0.00 | 2.15 | 2.15 | 2.05 | 226539 |
| 1733239800 | 2.15 | 0 | 0.00 | 2.15 | 2.15 | 2.008 | 312028 |
| 1733156940 | 2.15 | -0.2 | -8.51 | 2.35 | 2.35 | 1.95 | 8822 |
| 1732897620 | 2.35 | 0.6 | 34.29 | 1.75 | 2.46 | 1.75 | 1634134 |
| 1732808160 | 1.75 | 0 | 0.00 | 1.75 | 1.8084 | 1.696 | 44250 |
| 1732721820 | 1.75 | 0 | 0.00 | 1.75 | 1.75 | 1.75 | 0 |
| 1732638480 | 1.75 | 0 | 0.00 | 1.75 | 1.75 | 1.75 | 0 |
| 1732548840 | 1.75 | 0 | 0.00 | 1.75 | 1.75 | 1.75 | 0 |
| 1732289460 | 1.75 | 0 | 0.00 | 1.75 | 1.75 | 1.6621 | 2349 |
| 1732203480 | 1.75 | 0 | 0.00 | 1.75 | 1.75 | 1.6412 | 12820 |
| 1732120140 | 1.75 | 0 | 0.00 | 1.75 | 1.75 | 1.6412 | 50454 |
| 1732033620 | 1.75 | 0 | 0.00 | 1.75 | 1.75 | 1.7204 | 6387 |
| 1731947580 | 1.75 | 0 | 0.00 | 1.75 | 1.75 | 1.75 | 0 |
| 1731688080 | 1.75 | 0 | 0.00 | 1.75 | 1.75 | 1.75 | 0 |
| 1731598260 | 1.75 | 0 | 0.00 | 1.75 | 1.75 | 1.75 | 0 |
| 1731511920 | 1.75 | 0 | 0.00 | 1.75 | 1.75 | 1.75 | 0 |
| 1731428820 | 1.75 | 0 | 0.00 | 1.75 | 1.75 | 1.75 | 0 |
| 1731342540 | 1.75 | 0 | 0.00 | 1.75 | 1.75 | 1.75 | 0 |
| 1731083160 | 1.75 | 0 | 0.00 | 1.75 | 1.7644 | 1.75 | 23000 |
| 1730993820 | 1.75 | 0 | 0.00 | 1.75 | 1.75 | 1.75 | 0 |
| 1730910480 | 1.75 | 0 | 0.00 | 1.75 | 1.75 | 1.75 | 0 |
| 1730824080 | 1.75 | 0 | 0.00 | 1.75 | 1.75 | 1.7336 | 4202 |
| 1730737740 | 1.75 | -0.2 | -10.26 | 1.95 | 1.95 | 1.75 | 125929 |
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
