Premium
BATM Advanced Communications Limited (BVC.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 | 0.15 | 0.833333333333 | 18 | 18.8 | 18 | 1660 | 18.11327207 | DE |
| 4 | 1.15 | 6.76470588235 | 17 | 18.82 | 16.2525 | 6312 | 17.68177902 | DE |
| 12 | -2.1 | -10.3703703704 | 20.25 | 20.5 | 16.2525 | 18313 | 18.89042517 | DE |
| 26 | 1.68 | 10.2003642987 | 16.47 | 21.3 | 16.2525 | 13583 | 19.47209749 | DE |
| 52 | -2.85 | -13.5714285714 | 21 | 25.125 | 15.75 | 10552 | 19.55325017 | DE |
| 156 | -64.8 | -78.1193490054 | 82.95 | 84.38 | 15.75 | 23556 | 34.20797089 | DE |
| 260 | -21.85 | -54.625 | 40 | 123.5 | 15.75 | 32291 | 58.3438814 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735662660 | 18.05 | 0 | 0.00 | 18.05 | 18.05 | 18.05 | 0 |
| 1735576260 | 18.05 | -0.07 | -0.39 | 18.12 | 18.72 | 18 | 319 |
| 1735313700 | 18.12 | 0 | 0.00 | 18 | 18.72 | 18 | 3000 |
| 1735057680 | 18.12 | 0 | 0.00 | 18.12 | 18.12 | 18.12 | 0 |
| 1734971280 | 18.12 | 0.12 | 0.67 | 18 | 18.72 | 18 | 0 |
| 1734712200 | 18 | 0 | 0.00 | 18 | 18.5 | 18 | 0 |
| 1734622440 | 18 | -0.02 | -0.11 | 18.02 | 18.5 | 18 | 0 |
| 1734536340 | 18.02 | 0 | 0.00 | 18.02 | 18.52 | 18.02 | 0 |
| 1734449880 | 18.02 | -0.1 | -0.55 | 18.12 | 18.72 | 18 | 36345 |
| 1734366420 | 18.12 | 0 | 0.00 | 18.12 | 18.72 | 18.12 | 0 |
| 1734104460 | 18.12 | -0.05 | -0.28 | 18.17 | 18.82 | 18 | 0 |
| 1734020880 | 18.17 | 0.12 | 0.66 | 18.05 | 18.82 | 18.05 | 0 |
| 1733931060 | 18.05 | 0.15 | 0.84 | 18.25 | 18.709 | 18 | 3342 |
| 1733848080 | 17.9 | 0.1 | 0.56 | 17.8 | 18.8 | 17.77 | 0 |
| 1733761860 | 17.8 | 0.77 | 4.52 | 17.03 | 18.6 | 17 | 35000 |
| 1733495700 | 17.03 | 0 | 0.00 | 17.03 | 17.55 | 17 | 5692 |
| 1733416140 | 17.03 | 0.03 | 0.18 | 17 | 17.55 | 16.762 | 18614 |
| 1733326500 | 17 | -0.05 | -0.29 | 17.05 | 17.2 | 16.85 | 1917 |
| 1733239800 | 17.05 | 0.05 | 0.29 | 17 | 17.6 | 16.2525 | 3077 |
| 1733156940 | 17 | 0.03 | 0.18 | 16.97 | 17.4 | 16.369399 | 55337 |
| 1732897620 | 16.97 | -0.85 | -4.77 | 17.82 | 18 | 16.45 | 6000 |
| 1732808160 | 17.82 | -0.9 | -4.81 | 18.72 | 18.92 | 17.3 | 33601 |
| 1732721820 | 18.72 | -0.2 | -1.06 | 18.92 | 19.32 | 18.5 | 0 |
| 1732638480 | 18.92 | 0 | 0.00 | 18.92 | 19.32 | 18.65 | 2121 |
| 1732548840 | 18.92 | 0.05 | 0.26 | 18.87 | 19.32 | 18.5 | 0 |
| 1732289460 | 18.87 | -0.05 | -0.26 | 18.92 | 19.32 | 18.5 | 0 |
| 1732203480 | 18.92 | 0.07 | 0.37 | 18.85 | 19.32 | 18.67 | 0 |
| 1732120140 | 18.85 | -0.15 | -0.79 | 19 | 19.4 | 18.5 | 62 |
| 1732033620 | 19 | 0.13 | 0.69 | 18.87 | 19.5 | 18.5 | 0 |
| 1731947580 | 18.87 | -0.08 | -0.42 | 18.95 | 19.4 | 18.5 | 1593 |
| 1731688080 | 18.95 | 0.03 | 0.16 | 18.92 | 19.4 | 18.592 | 17936 |
| 1731598260 | 18.92 | 0.87 | 4.82 | 18.05 | 19.32 | 17.5 | 925 |
| 1731511920 | 18.05 | 0.05 | 0.28 | 18 | 18.6 | 17.75 | 0 |
| 1731428820 | 18 | 0.02 | 0.11 | 17.98 | 18.5 | 17.7 | 16759 |
| 1731342540 | 17.98 | 0.1 | 0.56 | 17.88 | 18.45 | 17.75 | 86 |
| 1731083160 | 17.88 | 0 | 0.00 | 17.88 | 18.25 | 17.75 | 0 |
| 1730993820 | 17.88 | -0.05 | -0.28 | 17.78 | 18.25 | 17.78 | 0 |
| 1730910480 | 17.93 | 0 | 0.00 | 17.93 | 17.93 | 17.93 | 0 |
| 1730824080 | 17.93 | 0 | 0.00 | 17.93 | 18.35 | 17.5 | 50 |
| 1730737740 | 17.93 | 0.1 | 0.56 | 17.83 | 18.35 | 17.5435 | 2272 |
| 1730475300 | 17.83 | 0 | 0.00 | 17.83 | 18.15 | 17.83 | 0 |
| 1730388900 | 17.83 | -0.54 | -2.94 | 17.88 | 18.25 | 17.73 | 0 |
| 1730305440 | 18.37 | -0.03 | -0.16 | 18.4 | 18.4 | 17.756 | 77 |
| 1730193840 | 18.4 | 0.3 | 1.66 | 18.1 | 18.62 | 17.7 | 2559 |
| 1730132940 | 18.1 | -0.47 | -2.53 | 18.57 | 18.72 | 17.7 | 2132 |
| 1729869960 | 18.57 | 0 | 0.00 | 18.57 | 18.62 | 18.5 | 0 |
| 1729783680 | 18.57 | 0 | 0.00 | 18.57 | 18.62 | 18.57 | 0 |
| 1729697340 | 18.57 | -0.08 | -0.43 | 18.65 | 18.8 | 18.3 | 0 |
| 1729610340 | 18.65 | -0.25 | -1.32 | 18.9 | 19 | 18.3 | 0 |
| 1729524420 | 18.9 | 0 | 0.00 | 18.9 | 19.02 | 18.1555 | 126 |
| 1729262100 | 18.9 | 0 | 0.00 | 18.9 | 18.9 | 18.5 | 25363 |
| 1729178580 | 18.9 | 0.15 | 0.80 | 18.75 | 18.9 | 17.771 | 7044 |
| 1729092540 | 18.75 | -0.45 | -2.34 | 19.2 | 19.2 | 17.76 | 7693 |
| 1729006140 | 19.2 | -0.1 | -0.52 | 19.3 | 19.3 | 18.9 | 0 |
| 1728919680 | 19.3 | 0 | 0.00 | 19.3 | 19.3 | 18 | 736500 |
| 1728657480 | 19.3 | 0.1 | 0.52 | 19.2 | 19.5 | 19.1 | 0 |
| 1728574140 | 19.2 | -1.25 | -6.11 | 20.45 | 20.5 | 18.92 | 0 |
| 1728484740 | 20.45 | 0.45 | 2.25 | 20 | 20.5 | 20 | 0 |
| 1728401340 | 20 | -0.25 | -1.23 | 20.25 | 20.35 | 19.52 | 0 |
| 1728311580 | 20.25 | -0.3 | -1.46 | 20.55 | 20.6 | 19.3 | 80489 |
| 1728053040 | 20.55 | -0.02 | -0.10 | 20.57 | 20.62 | 20.1 | 0 |
| 1727966700 | 20.57 | 0 | 0.00 | 20.57 | 20.62 | 19.52 | 9073 |
| 1727882940 | 20.57 | -0.38 | -1.81 | 20.95 | 21.05 | 19.82 | 1 |
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
