Premium
Bezant Resources Plc (BZT.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 | -0.0015 | -6.97674418605 | 0.0215 | 0.0235 | 0.019 | 2377747 | 0.0225 | DE |
| 4 | -0.005 | -20 | 0.025 | 0.027 | 0.019 | 1347987 | 0.02204175 | DE |
| 12 | -0.006 | -23.0769230769 | 0.026 | 0.032 | 0.018 | 1367711 | 0.02341317 | DE |
| 26 | -0.0075 | -27.2727272727 | 0.0275 | 0.0419 | 0.018 | 2383337 | 0.02897464 | DE |
| 52 | -0.005 | -20 | 0.025 | 0.0419 | 0.017 | 2440726 | 0.02612503 | DE |
| 156 | -0.145 | -87.8787878788 | 0.165 | 0.2075 | 0.017 | 2078762 | 0.06610619 | DE |
| 260 | -0.13 | -86.6666666667 | 0.15 | 0.54 | 0.017 | 6395120 | 0.20198652 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741364940 | 0.02 | -0.0025 | -11.11 | 0.0225 | 0.0225 | 0.019 | 0 |
| 1741278540 | 0.0225 | 0 | 0.00 | 0.0225 | 0.0225 | 0.021 | 637672 |
| 1741189020 | 0.0225 | 0.0010001 | 4.65 | 0.0214999 | 0.0235 | 0.02 | 11251063 |
| 1741083780 | 0.0214999 | 0 | 0.00 | 0.0214999 | 0.0214999 | 0.02 | 0 |
| 1741016520 | 0.0214999 | 0 | 0.00 | 0.0214999 | 0.0214999 | 0.02 | 0 |
| 1740760080 | 0.0214999 | 0 | 0.00 | 0.0214999 | 0.0214999 | 0.02 | 0 |
| 1740673980 | 0.0214999 | 0 | 0.00 | 0.0214999 | 0.0214999 | 0.02 | 0 |
| 1740584040 | 0.0214999 | 0 | 0.00 | 0.0214999 | 0.023 | 0.02 | 1304347 |
| 1740498240 | 0.0214999 | -0.0005 | -2.27 | 0.022 | 0.022 | 0.02 | 8333334 |
| 1740414420 | 0.022 | 0 | 0.00 | 0.022 | 0.022 | 0.021 | 0 |
| 1740152280 | 0.022 | 0 | 0.00 | 0.022 | 0.022 | 0.021 | 0 |
| 1740068940 | 0.022 | 0 | 0.00 | 0.022 | 0.024 | 0.021 | 1433333 |
| 1739982540 | 0.022 | -0.004 | -15.38 | 0.026 | 0.026 | 0.021 | 4000000 |
| 1739895960 | 0.026 | 0 | 0.00 | 0.026 | 0.027 | 0.026 | 0 |
| 1739806500 | 0.026 | 0 | 0.00 | 0.026 | 0.026 | 0.026 | 0 |
| 1739547420 | 0.026 | 0 | 0.00 | 0.026 | 0.026 | 0.026 | 0 |
| 1739460900 | 0.026 | 0.001 | 4.00 | 0.025 | 0.026 | 0.025 | 0 |
| 1739378040 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1739291220 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1739202480 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1738937700 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1738855980 | 0.025 | 0.0025 | 11.11 | 0.0225 | 0.025 | 0.022 | 276778 |
| 1738772880 | 0.0225 | 0 | 0.00 | 0.0225 | 0.0225 | 0.022 | 1200000 |
| 1738686480 | 0.0225 | -0.0025 | -10.00 | 0.025 | 0.025 | 0.022 | 0 |
| 1738596900 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1738337520 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.022 | 67863 |
| 1738254840 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1738165140 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1738078980 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.022 | 454546 |
| 1737975300 | 0.025 | -0.001 | -3.85 | 0.026 | 0.026 | 0.023 | 5000000 |
| 1737735960 | 0.026 | 0.001 | 4.00 | 0.025 | 0.026 | 0.025 | 0 |
| 1737649680 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.02338 | 1470436 |
| 1737563340 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1737476940 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.023 | 20678044 |
| 1737390480 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1737131340 | 0.025 | 0.0045 | 21.95 | 0.0205 | 0.025 | 0.018 | 3952173 |
| 1737044940 | 0.0205 | -0.001 | -4.65 | 0.0214999 | 0.0214999 | 0.018 | 0 |
| 1736955300 | 0.0214999 | 0 | 0.00 | 0.0214999 | 0.0214999 | 0.02 | 784037 |
| 1736869080 | 0.0214999 | 0 | 0.00 | 0.0214999 | 0.0214999 | 0.02 | 0 |
| 1736782500 | 0.0214999 | 0 | 0.00 | 0.0214999 | 0.02233 | 0.02 | 4966896 |
| 1736524020 | 0.0214999 | 0 | 0.00 | 0.0214999 | 0.0214999 | 0.02 | 0 |
| 1736439600 | 0.0214999 | -0.0015 | -6.52 | 0.023 | 0.023 | 0.02 | 0 |
| 1736353620 | 0.023 | 0 | 0.00 | 0.023 | 0.023 | 0.023 | 0 |
| 1736264400 | 0.023 | 0 | 0.00 | 0.023 | 0.023 | 0.023 | 0 |
| 1736180880 | 0.023 | 0 | 0.00 | 0.023 | 0.023 | 0.023 | 0 |
| 1735918500 | 0.023 | 0 | 0.00 | 0.023 | 0.023 | 0.023 | 0 |
| 1735832160 | 0.023 | 0 | 0.00 | 0.023 | 0.023 | 0.023 | 0 |
| 1735662660 | 0.023 | 0 | 0.00 | 0.023 | 0.023 | 0.023 | 0 |
| 1735576260 | 0.023 | 0 | 0.00 | 0.023 | 0.023 | 0.023 | 0 |
| 1735313700 | 0.023 | -0.003 | -11.54 | 0.025 | 0.025 | 0.0207 | 6962602 |
| 1735057680 | 0.026 | 0 | 0.00 | 0.026 | 0.026 | 0.026 | 0 |
| 1734971280 | 0.026 | 0 | 0.00 | 0.026 | 0.026 | 0.026 | 0 |
| 1734712200 | 0.026 | 0.0025 | 10.64 | 0.0235 | 0.026 | 0.022 | 0 |
| 1734622440 | 0.0235 | 0 | 0.00 | 0.0235 | 0.032 | 0.022 | 260000 |
| 1734536340 | 0.0235 | 0.0005 | 2.17 | 0.023 | 0.0235 | 0.021 | 0 |
| 1734449880 | 0.023 | -0.002 | -8.00 | 0.025 | 0.025 | 0.021 | 0 |
| 1734366420 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.0243 | 823251 |
| 1734104460 | 0.025 | -0.001 | -3.85 | 0.026 | 0.026 | 0.025 | 0 |
| 1734020880 | 0.026 | 0 | 0.00 | 0.026 | 0.026 | 0.026 | 0 |
| 1733931060 | 0.026 | 0 | 0.00 | 0.026 | 0.0325 | 0.026 | 0 |
| 1733848080 | 0.026 | -0.001 | -3.70 | 0.027 | 0.027 | 0.024 | 5500000 |
| 1733761860 | 0.027 | 0 | 0.00 | 0.027 | 0.027 | 0.0241 | 1436108 |
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
