Premium
Bezant Resources Plc (BZT.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 | -0.002 | -8 | 0.025 | 0.025 | 0.0207 | 2320867 | 0.023 | DE |
| 4 | -0.005 | -17.8571428571 | 0.028 | 0.0325 | 0.0207 | 998797 | 0.02460332 | DE |
| 12 | -0.008 | -25.8064516129 | 0.031 | 0.0419 | 0.0207 | 2756097 | 0.03266445 | DE |
| 26 | 0 | 0 | 0.023 | 0.0419 | 0.02 | 2913254 | 0.02907018 | DE |
| 52 | 0.001 | 4.54545454545 | 0.022 | 0.0419 | 0.017 | 2230061 | 0.02638883 | DE |
| 156 | -0.127 | -84.6666666667 | 0.15 | 0.2148 | 0.017 | 2375786 | 0.08367401 | DE |
| 260 | -0.167 | -87.8947368421 | 0.19 | 0.54 | 0.017 | 6355878 | 0.20352126 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1733495700 | 0.027 | -0.001 | -3.57 | 0.028 | 0.028 | 0.027 | 0 |
| 1733416140 | 0.028 | 0 | 0.00 | 0.028 | 0.028 | 0.0251 | 543381 |
| 1733326500 | 0.028 | 0 | 0.00 | 0.028 | 0.035 | 0.0263 | 6179354 |
| 1733239800 | 0.028 | 0 | 0.00 | 0.028 | 0.035 | 0.028 | 0 |
| 1733156940 | 0.028 | 0 | 0.00 | 0.028 | 0.028 | 0.028 | 0 |
| 1732897620 | 0.028 | 0 | 0.00 | 0.028 | 0.028 | 0.028 | 0 |
| 1732808160 | 0.028 | 0 | 0.00 | 0.028 | 0.028 | 0.028 | 0 |
| 1732721820 | 0.028 | 0 | 0.00 | 0.028 | 0.028 | 0.028 | 0 |
| 1732638480 | 0.028 | 0 | 0.00 | 0.028 | 0.028 | 0.028 | 0 |
| 1732548840 | 0.028 | -0.001 | -3.45 | 0.029 | 0.029 | 0.028 | 0 |
| 1732289460 | 0.029 | 0 | 0.00 | 0.029 | 0.029 | 0.029 | 0 |
| 1732203480 | 0.029 | 0.0015 | 5.45 | 0.0275 | 0.029 | 0.027 | 0 |
| 1732120140 | 0.0275 | 0 | 0.00 | 0.0275 | 0.035 | 0.027 | 0 |
| 1732033620 | 0.0275 | 0 | 0.00 | 0.0275 | 0.0275 | 0.027 | 0 |
| 1731947580 | 0.0275 | 0 | 0.00 | 0.0275 | 0.0275 | 0.027 | 0 |
| 1731688080 | 0.0275 | -0.0025 | -8.33 | 0.03 | 0.03 | 0.027 | 0 |
| 1731598260 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1731511920 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1731428820 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1731342540 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1731083160 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1730993820 | 0.03 | -0.0025 | -7.69 | 0.03 | 0.03144 | 0.03 | 10000 |
| 1730910480 | 0.0325 | 0 | 0.00 | 0.0325 | 0.0325 | 0.0325 | 0 |
| 1730824080 | 0.0325 | 0 | 0.00 | 0.0325 | 0.04 | 0.03066 | 961034 |
| 1730737740 | 0.0325 | -0.002 | -5.80 | 0.0345 | 0.0345 | 0.0325 | 0 |
| 1730475300 | 0.0345 | 0 | 0.00 | 0.0345 | 0.0345 | 0.0345 | 0 |
| 1730388900 | 0.0345 | 0 | 0.00 | 0.0345 | 0.0345 | 0.0323 | 2080977 |
| 1730305440 | 0.0345 | 0 | 0.00 | 0.0345 | 0.0345 | 0.0345 | 0 |
| 1730193840 | 0.0345 | 0 | 0.00 | 0.0345 | 0.0345 | 0.0345 | 0 |
| 1730132940 | 0.0345 | -0.001 | -2.82 | 0.0354999 | 0.0354999 | 0.0345 | 5753602 |
| 1729869960 | 0.0354999 | 0.0009999 | 2.90 | 0.0345 | 0.041 | 0.0345 | 6993006 |
| 1729783680 | 0.0345 | 0.001 | 2.99 | 0.0335 | 0.0345 | 0.0335 | 0 |
| 1729697340 | 0.0335 | 0 | 0.00 | 0.0335 | 0.0335 | 0.031 | 487 |
| 1729610340 | 0.0335 | 0 | 0.00 | 0.0335 | 0.0405 | 0.0335 | 0 |
| 1729524420 | 0.0335 | 0 | 0.00 | 0.0335 | 0.0335 | 0.0311 | 3122333 |
| 1729262100 | 0.0335 | -0.001 | -2.90 | 0.0335 | 0.0345 | 0.031 | 608308 |
| 1729178580 | 0.0345 | -0.001 | -2.82 | 0.0354999 | 0.0354999 | 0.032 | 3500000 |
| 1729092540 | 0.0354999 | 0.0044999 | 14.52 | 0.033 | 0.0419 | 0.033 | 62627284 |
| 1729006140 | 0.031 | 0 | 0.00 | 0.031 | 0.0317 | 0.031 | 7168047 |
| 1728919680 | 0.031 | 0 | 0.00 | 0.031 | 0.031 | 0.0299 | 16590254 |
| 1728657480 | 0.031 | 0 | 0.00 | 0.031 | 0.034 | 0.0288 | 17709192 |
| 1728574140 | 0.031 | 0 | 0.00 | 0.031 | 0.034 | 0.03 | 0 |
| 1728484740 | 0.031 | 0.001 | 3.33 | 0.03 | 0.034 | 0.03 | 0 |
| 1728401340 | 0.03 | -0.001 | -3.23 | 0.031 | 0.031 | 0.03 | 0 |
| 1728311580 | 0.031 | 0 | 0.00 | 0.031 | 0.0313 | 0.031 | 788977 |
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
