Premium
Brisbane Broncos Limited (BBL)
ASX
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 | -0.145 | -10.2112676056 | 1.42 | 1.42 | 1.215 | 17295 | 1.31742353 | DE |
| 4 | -0.22 | -14.7157190635 | 1.495 | 1.69 | 1.215 | 10736 | 1.43601776 | DE |
| 12 | -0.38 | -22.9607250755 | 1.655 | 1.8 | 1.215 | 8770 | 1.56943229 | DE |
| 26 | -0.19 | -12.9692832765 | 1.465 | 1.92 | 1.215 | 7474 | 1.61796457 | DE |
| 52 | 0.32 | 33.5078534031 | 0.955 | 2.03 | 0.94 | 7774 | 1.43296423 | DE |
| 156 | 0.365 | 40.1098901099 | 0.91 | 2.03 | 0.78 | 5846 | 1.17792958 | DE |
| 260 | 0.745 | 140.566037736 | 0.53 | 2.03 | 0.45 | 5245 | 1.07917437 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783059300 | 1.275 | 0.06 | 4.94 | 1.2549999 | 1.28 | 1.215 | 26375 |
| 1782972900 | 1.215 | -0.05 | -3.57 | 1.28 | 1.31 | 1.215 | 19695 |
| 1782886500 | 1.26 | -0.09 | -6.67 | 1.34 | 1.35 | 1.26 | 19617 |
| 1782800100 | 1.35 | 0 | 0.00 | 1.36 | 1.3899999 | 1.35 | 5845 |
| 1782713700 | 1.35 | -0.02 | -1.46 | 1.37 | 1.395 | 1.35 | 11760 |
| 1782454500 | 1.37 | 0.06 | 4.58 | 1.325 | 1.37 | 1.3 | 15310 |
| 1782368100 | 1.31 | -0.14 | -9.66 | 1.42 | 1.42 | 1.3 | 33943 |
| 1782281700 | 1.45 | 0 | 0.00 | 1.45 | 1.475 | 1.45 | 677 |
| 1782195300 | 1.45 | 0 | 0.00 | 1.46 | 1.48 | 1.45 | 6790 |
| 1782108900 | 1.45 | -0.1 | -6.15 | 1.54 | 1.54 | 1.45 | 1676 |
| 1781849700 | 1.545 | -0.01 | -0.32 | 1.55 | 1.55 | 1.52 | 4251 |
| 1781763300 | 1.55 | 0.08 | 5.44 | 1.55 | 1.57 | 1.45 | 3552 |
| 1781676900 | 1.47 | -0.04 | -2.65 | 1.59 | 1.59 | 1.47 | 28883 |
| 1781590500 | 1.51 | -0.1 | -5.92 | 1.6 | 1.6 | 1.5 | 19087 |
| 1781504100 | 1.605 | 0.1 | 6.64 | 1.55 | 1.61 | 1.55 | 5504 |
| 1781244900 | 1.5049999 | -0.09 | -5.64 | 1.59 | 1.61 | 1.5049999 | 4394 |
| 1781158500 | 1.595 | -0.1 | -5.62 | 1.68 | 1.68 | 1.59 | 367 |
| 1781072100 | 1.69 | 0 | 0.00 | 1.69 | 1.69 | 1.69 | 511 |
| 1780985700 | 1.69 | 0.1 | 5.96 | 1.625 | 1.69 | 1.625 | 4101 |
| 1780640100 | 1.595 | 0.12 | 8.14 | 1.5 | 1.595 | 1.42 | 24441 |
| 1780553700 | 1.475 | -0.03 | -1.67 | 1.495 | 1.5 | 1.41 | 13269 |
| 1780467300 | 1.5 | -0.17 | -10.18 | 1.67 | 1.67 | 1.5 | 1384 |
| 1780380900 | 1.67 | 0 | 0.00 | 1.7 | 1.7 | 1.67 | 2128 |
| 1780294500 | 1.67 | -0.07 | -3.75 | 1.735 | 1.735 | 1.67 | 709 |
| 1780035300 | 1.735 | 0.09 | 5.47 | 1.735 | 1.735 | 1.735 | 321 |
| 1779948900 | 1.645 | -0.09 | -5.19 | 1.74 | 1.74 | 1.645 | 3466 |
| 1779862500 | 1.735 | 0 | 0.00 | 1.735 | 1.735 | 1.735 | 1084 |
| 1779776100 | 1.735 | -0.01 | -0.29 | 1.74 | 1.74 | 1.7 | 1025 |
| 1779689700 | 1.74 | -0.01 | -0.29 | 1.74 | 1.74 | 1.74 | 11 |
| 1779430500 | 1.745 | -0.01 | -0.29 | 1.745 | 1.745 | 1.745 | 19 |
| 1779344100 | 1.75 | 0.12 | 7.36 | 1.635 | 1.75 | 1.635 | 11118 |
| 1779257700 | 1.6299999 | 0 | 0.00 | 1.6299999 | 1.6299999 | 1.6299999 | 33 |
| 1779171300 | 1.6299999 | -0.08 | -4.68 | 1.7 | 1.7 | 1.6299999 | 840 |
| 1779084900 | 1.71 | 0.33 | 23.47 | 1.4 | 1.71 | 1.4 | 17171 |
| 1778825700 | 1.385 | -0.02 | -1.07 | 1.3899999 | 1.425 | 1.2575 | 35974 |
| 1778739300 | 1.4 | -0.1 | -6.67 | 1.49 | 1.49 | 1.4 | 4437 |
| 1778652900 | 1.5 | -0.13 | -7.98 | 1.6299999 | 1.6299999 | 1.5 | 11595 |
| 1778566500 | 1.6299999 | 0.02 | 1.24 | 1.59 | 1.6299999 | 1.59 | 21371 |
| 1778480100 | 1.61 | 0.01 | 0.31 | 1.5 | 1.61 | 1.5 | 8932 |
| 1778220900 | 1.605 | -0.04 | -2.13 | 1.65 | 1.655 | 1.595 | 10959 |
| 1778134500 | 1.6399999 | 0.01 | 0.61 | 1.635 | 1.675 | 1.635 | 1603 |
| 1778048100 | 1.6299999 | 0 | 0.00 | 1.65 | 1.65 | 1.6299999 | 426 |
| 1777961700 | 1.6299999 | -0.03 | -1.51 | 1.68 | 1.68 | 1.6299999 | 4092 |
| 1777875300 | 1.655 | -0.05 | -2.65 | 1.7 | 1.7 | 1.65 | 735 |
| 1777616100 | 1.7 | -0.02 | -1.16 | 1.76 | 1.76 | 1.65 | 8281 |
| 1777529700 | 1.72 | -0.01 | -0.29 | 1.74 | 1.74 | 1.72 | 59141 |
| 1777443300 | 1.725 | -0.01 | -0.58 | 1.735 | 1.735 | 1.725 | 1430 |
| 1777356900 | 1.735 | 0 | 0.00 | 1.735 | 1.735 | 1.735 | 50 |
| 1777270500 | 1.735 | -0.01 | -0.29 | 1.74 | 1.74 | 1.735 | 19 |
| 1777011300 | 1.74 | 0.02 | 1.46 | 1.7 | 1.74 | 1.7 | 14643 |
| 1776924900 | 1.715 | 0.02 | 0.88 | 1.765 | 1.765 | 1.7 | 7347 |
| 1776838500 | 1.7 | -0.03 | -1.45 | 1.725 | 1.725 | 1.65 | 12678 |
| 1776752100 | 1.725 | 0.08 | 4.55 | 1.69 | 1.725 | 1.69 | 7702 |
| 1776665700 | 1.65 | -0.06 | -3.51 | 1.745 | 1.745 | 1.65 | 6465 |
| 1776406500 | 1.71 | -0.01 | -0.29 | 1.71 | 1.715 | 1.71 | 2120 |
| 1776320100 | 1.715 | 0.01 | 0.59 | 1.73 | 1.73 | 1.71 | 5006 |
| 1776233700 | 1.705 | 0.01 | 0.29 | 1.7 | 1.705 | 1.7 | 4374 |
| 1776147300 | 1.7 | -0.1 | -5.56 | 1.8 | 1.8 | 1.65 | 5093 |
| 1776060900 | 1.8 | 0.04 | 1.98 | 1.72 | 1.8 | 1.72 | 10946 |
| 1775801700 | 1.765 | 0.11 | 6.65 | 1.645 | 1.79 | 1.645 | 28633 |
| 1775715300 | 1.655 | 0.03 | 2.16 | 1.655 | 1.655 | 1.655 | 79 |
| 1775628900 | 1.62 | -0.07 | -4.14 | 1.7 | 1.7 | 1.62 | 11909 |
| 1775542500 | 1.69 | 0.04 | 2.74 | 1.66 | 1.745 | 1.66 | 3976 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
