Premium
Black Cat Syndicate Limited (BC8O)
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 | -0.03 | -5.66037735849 | 0.53 | 0.53 | 0.5 | 63429 | 0.53 | DE |
| 4 | 0.025 | 5.26315789474 | 0.475 | 0.57 | 0.475 | 58935 | 0.53598514 | DE |
| 12 | 0.18 | 56.25 | 0.32 | 0.57 | 0.32 | 38663 | 0.50238712 | DE |
| 26 | 0.3 | 150 | 0.2 | 0.57 | 0.15 | 55296 | 0.33766258 | DE |
| 52 | 0.425 | 566.666666667 | 0.075 | 0.57 | 0.07 | 61379 | 0.24607103 | DE |
| 156 | 0.44 | 733.333333333 | 0.06 | 0.57 | 0.06 | 75868 | 0.18963992 | DE |
| 260 | 0.44 | 733.333333333 | 0.06 | 0.57 | 0.06 | 75868 | 0.18963992 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738905300 | 0.5 | -0.03 | -5.66 | 0.51 | 0.51 | 0.5 | 21001 |
| 1738818900 | 0.53 | 0 | 0.00 | 0.53 | 0.53 | 0.53 | 0 |
| 1738732500 | 0.53 | 0.03 | 6.00 | 0.53 | 0.53 | 0.53 | 63429 |
| 1738646100 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 0 |
| 1738559700 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 0 |
| 1738300500 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 0 |
| 1738214100 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 0 |
| 1738127700 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 24885 |
| 1738041300 | 0.5 | -0.03 | -5.66 | 0.51 | 0.51 | 0.5 | 135000 |
| 1737695700 | 0.53 | -0.04 | -7.02 | 0.55 | 0.55 | 0.53 | 19015 |
| 1737609300 | 0.5699999 | 0 | 0.00 | 0.5699999 | 0.5699999 | 0.5699999 | 0 |
| 1737522900 | 0.5699999 | 0.0099999 | 1.79 | 0.5699999 | 0.5699999 | 0.5699999 | 44000 |
| 1737436500 | 0.56 | 0 | 0.00 | 0.56 | 0.56 | 0.56 | 0 |
| 1737350100 | 0.56 | 0 | 0.00 | 0.56 | 0.5699999 | 0.54 | 20323 |
| 1737090900 | 0.56 | 0.02 | 3.70 | 0.54 | 0.56 | 0.54 | 46394 |
| 1737004500 | 0.54 | -0.03 | -5.26 | 0.54 | 0.54 | 0.54 | 7500 |
| 1736918100 | 0.5699999 | 0.0199999 | 3.64 | 0.56 | 0.5699999 | 0.56 | 81000 |
| 1736831700 | 0.55 | 0 | 0.00 | 0.55 | 0.55 | 0.55 | 74000 |
| 1736745300 | 0.55 | 0.02 | 3.77 | 0.54 | 0.55 | 0.54 | 81000 |
| 1736486100 | 0.53 | 0.03 | 6.00 | 0.51 | 0.53 | 0.5 | 143126 |
| 1736399700 | 0.5 | 0.02 | 4.17 | 0.475 | 0.5 | 0.475 | 26481 |
| 1736313300 | 0.48 | 0.005 | 1.05 | 0.475 | 0.48 | 0.475 | 19000 |
| 1736226900 | 0.475 | 0 | 0.00 | 0.475 | 0.475 | 0.475 | 4148 |
| 1736140500 | 0.475 | 0.0650001 | 15.85 | 0.46 | 0.48 | 0.46 | 56272 |
| 1735876860 | 0.4099999 | 0 | 0.00 | 0.4099999 | 0.4099999 | 0.4099999 | 0 |
| 1735790460 | 0.4099999 | 0 | 0.00 | 0.4099999 | 0.4099999 | 0.4099999 | 0 |
| 1735617660 | 0.4099999 | -0.07 | -14.58 | 0.4099999 | 0.4099999 | 0.4099999 | 25000 |
| 1735535700 | 0.48 | 0 | 0.00 | 0.48 | 0.48 | 0.48 | 0 |
| 1735276500 | 0.48 | 0.05 | 11.63 | 0.48 | 0.48 | 0.48 | 12000 |
| 1735017300 | 0.43 | 0 | 0.00 | 0.43 | 0.43 | 0.43 | 0 |
| 1734930900 | 0.43 | 0.01 | 2.38 | 0.44 | 0.44 | 0.43 | 39500 |
| 1734671700 | 0.42 | 0 | 0.00 | 0.42 | 0.42 | 0.42 | 1334 |
| 1734585300 | 0.42 | 0 | 0.00 | 0.42 | 0.42 | 0.42 | 16500 |
| 1734498900 | 0.42 | 0 | 0.00 | 0.42 | 0.42 | 0.42 | 0 |
| 1734412500 | 0.42 | -0.01 | -2.33 | 0.42 | 0.42 | 0.42 | 12000 |
| 1734326100 | 0.43 | -0.01 | -2.27 | 0.43 | 0.43 | 0.43 | 2500 |
| 1734066900 | 0.44 | -0.01 | -2.22 | 0.45 | 0.45 | 0.44 | 28000 |
| 1733980500 | 0.45 | 0.01 | 2.27 | 0.46 | 0.46 | 0.45 | 56885 |
| 1733894100 | 0.44 | 0 | 0.00 | 0.44 | 0.44 | 0.44 | 0 |
| 1733807700 | 0.44 | -0.06 | -12.00 | 0.45 | 0.45 | 0.44 | 60236 |
| 1733721300 | 0.5 | -0.01 | -1.96 | 0.5 | 0.5 | 0.5 | 5000 |
| 1733462100 | 0.51 | -0.01 | -1.92 | 0.51 | 0.51 | 0.51 | 35000 |
| 1733375700 | 0.52 | 0 | 0.00 | 0.52 | 0.52 | 0.52 | 0 |
| 1733289300 | 0.52 | 0.015 | 2.97 | 0.52 | 0.52 | 0.52 | 94000 |
| 1733202900 | 0.505 | 0.005 | 1.00 | 0.5024999 | 0.505 | 0.5 | 102000 |
| 1733116500 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 35457 |
| 1732857300 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 30800 |
| 1732770900 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 16000 |
| 1732684500 | 0.5 | 0.04 | 8.70 | 0.5 | 0.5 | 0.5 | 28230 |
| 1732598100 | 0.46 | 0 | 0.00 | 0.46 | 0.46 | 0.46 | 0 |
| 1732511700 | 0.46 | 0.01 | 2.22 | 0.46 | 0.46 | 0.46 | 15000 |
| 1732252500 | 0.45 | 0.05 | 12.50 | 0.4 | 0.45 | 0.4 | 31716 |
| 1732166100 | 0.4 | 0.05 | 14.29 | 0.4 | 0.4 | 0.4 | 30770 |
| 1732079700 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.35 | 0 |
| 1731993300 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.35 | 1000 |
| 1731906900 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.35 | 0 |
| 1731647700 | 0.35 | 0.03 | 9.37 | 0.35 | 0.35 | 0.35 | 20000 |
| 1731561300 | 0.32 | -0.04 | -11.11 | 0.32 | 0.32 | 0.32 | 2000 |
| 1731474900 | 0.36 | 0 | 0.00 | 0.36 | 0.36 | 0.36 | 0 |
| 1731388500 | 0.36 | -0.04 | -10.00 | 0.35 | 0.36 | 0.35 | 10000 |
| 1731302100 | 0.4 | 0.08 | 25.00 | 0.4 | 0.4 | 0.4 | 21730 |
| 1731042900 | 0.32 | 0.02 | 6.67 | 0.3 | 0.32 | 0.3 | 10510 |
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
