Premium
Black Cat Syndicate Limited (BC8O)
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 | -0.02 | -3.1746031746 | 0.63 | 0.63 | 0.61 | 15097 | 0.61 | DE |
| 4 | 0.07 | 12.962962963 | 0.54 | 0.7 | 0.54 | 14112 | 0.58178746 | DE |
| 12 | 0.19 | 45.2380952381 | 0.42 | 0.7 | 0.41 | 35149 | 0.52657549 | DE |
| 26 | 0.45 | 281.25 | 0.16 | 0.7 | 0.15 | 51234 | 0.35248388 | DE |
| 52 | 0.515 | 542.105263158 | 0.095 | 0.7 | 0.07 | 57379 | 0.26149499 | DE |
| 156 | 0.55 | 916.666666667 | 0.06 | 0.7 | 0.06 | 71927 | 0.19640285 | DE |
| 260 | 0.55 | 916.666666667 | 0.06 | 0.7 | 0.06 | 71927 | 0.19640285 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741583700 | 0.61 | 0 | 0.00 | 0.63 | 0.63 | 0.61 | 15097 |
| 1741324500 | 0.61 | 0 | 0.00 | 0.61 | 0.61 | 0.61 | 0 |
| 1741238100 | 0.61 | 0 | 0.00 | 0.61 | 0.61 | 0.61 | 0 |
| 1741151700 | 0.61 | 0 | 0.00 | 0.61 | 0.61 | 0.61 | 0 |
| 1741065300 | 0.61 | 0 | 0.00 | 0.61 | 0.61 | 0.61 | 0 |
| 1740978900 | 0.61 | 0 | 0.00 | 0.61 | 0.61 | 0.61 | 0 |
| 1740719700 | 0.61 | 0 | 0.00 | 0.61 | 0.61 | 0.61 | 0 |
| 1740633300 | 0.61 | 0 | 0.00 | 0.61 | 0.61 | 0.61 | 0 |
| 1740546900 | 0.61 | 0 | 0.00 | 0.61 | 0.61 | 0.61 | 0 |
| 1740460500 | 0.61 | -0.0125 | -2.01 | 0.61 | 0.61 | 0.605 | 14340 |
| 1740374100 | 0.6225 | -0.0775 | -11.07 | 0.7 | 0.7 | 0.605 | 18270 |
| 1740114900 | 0.7 | 0.14 | 25.00 | 0.7 | 0.7 | 0.7 | 5000 |
| 1740028500 | 0.56 | 0 | 0.00 | 0.56 | 0.56 | 0.56 | 0 |
| 1739942100 | 0.56 | 0 | 0.00 | 0.56 | 0.56 | 0.56 | 0 |
| 1739855700 | 0.56 | 0 | 0.00 | 0.56 | 0.56 | 0.56 | 7635 |
| 1739769300 | 0.56 | 0.01 | 1.82 | 0.56 | 0.56 | 0.56 | 23000 |
| 1739510100 | 0.55 | 0 | 0.00 | 0.55 | 0.55 | 0.55 | 27000 |
| 1739423700 | 0.55 | 0.01 | 1.85 | 0.55 | 0.55 | 0.55 | 5661 |
| 1739337300 | 0.54 | 0 | 0.00 | 0.54 | 0.54 | 0.54 | 0 |
| 1739250900 | 0.54 | 0 | 0.00 | 0.54 | 0.54 | 0.54 | 11001 |
| 1739164500 | 0.54 | 0.04 | 8.00 | 0.54 | 0.54 | 0.54 | 60000 |
| 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 |
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
