Premium
Beforepay Group Ltd (B4P)
ASX
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.075 | 7.31707317073 | 1.025 | 1.27 | 1.025 | 96601 | 1.14587987 | DE |
| 4 | 0 | 0 | 1.1 | 1.27 | 0.9 | 72592 | 1.09415205 | DE |
| 12 | -0.1275 | -10.3869653768 | 1.2275 | 1.57 | 0.9 | 60679 | 1.22762324 | DE |
| 26 | 0.25 | 29.4117647059 | 0.85 | 1.85 | 0.78 | 66239 | 1.314477 | DE |
| 52 | 0.45 | 69.2307692308 | 0.65 | 1.85 | 0.46 | 51164 | 1.10517496 | DE |
| 156 | 0.5 | 83.3333333333 | 0.6 | 1.85 | 0.215 | 55474 | 0.66174721 | DE |
| 260 | -1.4 | -56 | 2.5 | 2.51 | 0.215 | 62912 | 0.81101526 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1744870500 | 1.1 | -0.02 | -1.79 | 1.09 | 1.105 | 1.09 | 17392 |
| 1744784100 | 1.12 | 0.02 | 1.36 | 1.12 | 1.12 | 1.12 | 7388 |
| 1744697700 | 1.105 | -0.04 | -3.07 | 1.21 | 1.21 | 1.065 | 51963 |
| 1744611300 | 1.1399999 | -0.06 | -5.00 | 1.21 | 1.27 | 1.075 | 241089 |
| 1744352100 | 1.2 | 0.07 | 6.19 | 1.155 | 1.2 | 1.09 | 118617 |
| 1744265700 | 1.1299999 | 0.03 | 2.73 | 1.05 | 1.145 | 1.05 | 13171 |
| 1744179300 | 1.1 | 0.03 | 2.33 | 1.025 | 1.105 | 1.025 | 58165 |
| 1744092900 | 1.075 | 0.04 | 3.86 | 1.04 | 1.075 | 1.04 | 24209 |
| 1744006500 | 1.035 | -0.01 | -0.48 | 0.94 | 1.035 | 0.9 | 41770 |
| 1743743700 | 1.04 | -0.03 | -2.80 | 1.05 | 1.05 | 1.02 | 10734 |
| 1743657300 | 1.07 | 0.01 | 0.47 | 1.085 | 1.09 | 1.07 | 17844 |
| 1743570900 | 1.065 | 0.01 | 1.43 | 1.06 | 1.085 | 1.05 | 51598 |
| 1743484500 | 1.05 | 0.06 | 6.06 | 1 | 1.085 | 1 | 47444 |
| 1743398100 | 0.99 | -0.05 | -4.81 | 1.02 | 1.02 | 0.99 | 8125 |
| 1743138900 | 1.04 | 0.02 | 1.96 | 1 | 1.04 | 1 | 19023 |
| 1743052500 | 1.02 | -0.02 | -1.92 | 1.03 | 1.03 | 1 | 30403 |
| 1742966100 | 1.04 | -0.05 | -4.15 | 1.05 | 1.065 | 1.04 | 41196 |
| 1742879700 | 1.085 | 0 | 0.00 | 1.085 | 1.085 | 1.08 | 25423 |
| 1742793300 | 1.085 | 0 | 0.00 | 1.085 | 1.085 | 1.06 | 121122 |
| 1742534100 | 1.085 | 0.01 | 0.93 | 1.075 | 1.09 | 1.07 | 41310 |
| 1742447700 | 1.075 | 0 | 0.00 | 1.08 | 1.095 | 1.07 | 410000 |
| 1742361300 | 1.075 | -0.04 | -3.15 | 1.1 | 1.1 | 1.075 | 78630 |
| 1742274900 | 1.11 | -0.04 | -3.48 | 1.1299999 | 1.135 | 1.1 | 174865 |
| 1742188500 | 1.15 | -0.02 | -1.71 | 1.15 | 1.18 | 1.135 | 48017 |
| 1741929300 | 1.17 | -0.01 | -0.85 | 1.18 | 1.19 | 1.165 | 20850 |
| 1741842900 | 1.18 | -0.06 | -4.65 | 1.245 | 1.245 | 1.18 | 85053 |
| 1741756500 | 1.2375 | 0.01 | 0.61 | 1.235 | 1.24 | 1.235 | 8634 |
| 1741670100 | 1.23 | -0.01 | -0.81 | 1.235 | 1.245 | 1.17 | 62817 |
| 1741583700 | 1.24 | -0.01 | -0.80 | 1.245 | 1.25 | 1.24 | 62927 |
| 1741324500 | 1.25 | -0.06 | -4.21 | 1.275 | 1.275 | 1.24 | 69138 |
| 1741238100 | 1.305 | -0.01 | -0.38 | 1.31 | 1.32 | 1.305 | 22919 |
| 1741151700 | 1.31 | 0.02 | 1.55 | 1.28 | 1.31 | 1.2549999 | 53504 |
| 1741065300 | 1.29 | -0.19 | -12.84 | 1.37 | 1.37 | 1.28 | 43252 |
| 1740978900 | 1.48 | 0.04 | 2.78 | 1.48 | 1.48 | 1.35 | 6527 |
| 1740719700 | 1.44 | -0.06 | -4.00 | 1.5 | 1.5 | 1.42 | 47356 |
| 1740633300 | 1.5 | 0.22 | 17.19 | 1.29 | 1.5 | 1.29 | 144739 |
| 1740546900 | 1.28 | -0.06 | -4.12 | 1.295 | 1.315 | 1.28 | 44459 |
| 1740460500 | 1.335 | 0.08 | 6.37 | 1.26 | 1.34 | 1.26 | 55681 |
| 1740374100 | 1.2549999 | -0.01 | -0.40 | 1.25 | 1.2549999 | 1.25 | 20386 |
| 1740114900 | 1.26 | -0.05 | -3.82 | 1.305 | 1.305 | 1.2549999 | 48551 |
| 1740028500 | 1.31 | -0.05 | -3.32 | 1.35 | 1.35 | 1.31 | 2036 |
| 1739942100 | 1.355 | 0 | 0.00 | 1.35 | 1.355 | 1.34 | 17208 |
| 1739855700 | 1.355 | 0.08 | 5.86 | 1.285 | 1.36 | 1.285 | 65056 |
| 1739769300 | 1.28 | -0.06 | -4.12 | 1.335 | 1.335 | 1.28 | 10362 |
| 1739510100 | 1.335 | 0.15 | 12.66 | 1.22 | 1.335 | 1.22 | 21180 |
| 1739423700 | 1.185 | -0.1 | -7.42 | 1.2649999 | 1.2649999 | 1.18 | 109327 |
| 1739337300 | 1.28 | -0.04 | -3.03 | 1.32 | 1.32 | 1.2549999 | 49880 |
| 1739250900 | 1.32 | -0.02 | -1.12 | 1.335 | 1.34 | 1.32 | 10401 |
| 1739164500 | 1.335 | -0.02 | -1.11 | 1.35 | 1.35 | 1.315 | 25279 |
| 1738905300 | 1.35 | 0.1 | 8.00 | 1.24 | 1.35 | 1.24 | 45717 |
| 1738818900 | 1.25 | -0.04 | -3.10 | 1.29 | 1.29 | 1.25 | 17045 |
| 1738732500 | 1.29 | -0.09 | -6.52 | 1.385 | 1.385 | 1.27 | 50312 |
| 1738646100 | 1.3799999 | 0.09 | 7.39 | 1.29 | 1.3799999 | 1.29 | 24585 |
| 1738559700 | 1.285 | -0.12 | -8.21 | 1.4 | 1.4 | 1.285 | 60199 |
| 1738300500 | 1.4 | -0.02 | -1.06 | 1.415 | 1.415 | 1.305 | 51998 |
| 1738214100 | 1.415 | -0.16 | -9.87 | 1.57 | 1.57 | 1.3 | 189699 |
| 1738127700 | 1.57 | 0.19 | 13.77 | 1.3799999 | 1.57 | 1.3799999 | 149842 |
| 1738041300 | 1.3799999 | -0.03 | -2.13 | 1.3799999 | 1.41 | 1.3799999 | 29774 |
| 1737695700 | 1.41 | 0.11 | 8.05 | 1.315 | 1.43 | 1.295 | 39965 |
| 1737609300 | 1.305 | -0.01 | -0.38 | 1.28 | 1.305 | 1.28 | 29581 |
| 1737522900 | 1.31 | 0.11 | 8.71 | 1.2275 | 1.36 | 1.225 | 109130 |
| 1737436500 | 1.205 | 0.03 | 2.55 | 1.185 | 1.2375 | 1.185 | 50723 |
| 1737350100 | 1.175 | -0.15 | -11.32 | 1.2649999 | 1.275 | 1.09 | 233238 |
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
