Premium
BSP Financial Group Limited (BFL)
ASX
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.09 | 1.23119015048 | 7.31 | 7.41 | 7 | 16638 | 7.0743899 | DE |
| 4 | -0.22 | -2.88713910761 | 7.62 | 7.7 | 7 | 7985 | 7.23750117 | DE |
| 12 | 0.98 | 15.2647975078 | 6.42 | 7.7 | 6.42 | 5761 | 7.03684089 | DE |
| 26 | 0.95 | 14.7286821705 | 6.45 | 7.7 | 6 | 7804 | 6.52002385 | DE |
| 52 | 0.39 | 5.5634807418 | 7.01 | 7.7 | 5.52 | 7476 | 6.43204741 | DE |
| 156 | 3.25 | 78.313253012 | 4.15 | 7.7 | 4.15 | 6820 | 5.72131198 | DE |
| 260 | 2.4 | 48 | 5 | 7.7 | 4 | 6451 | 5.64407417 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739855700 | 7.2 | 0.01 | 0.14 | 7.18 | 7.21 | 7.17 | 29209 |
| 1739769300 | 7.19 | 0.18 | 2.57 | 7.05 | 7.2 | 7.05 | 11996 |
| 1739510100 | 7.01 | -0.06 | -0.85 | 7.07 | 7.15 | 7 | 46124 |
| 1739423700 | 7.07 | 0 | 0.00 | 7.08 | 7.25 | 7.07 | 6230 |
| 1739337300 | 7.07 | -0.13 | -1.81 | 7.2 | 7.2 | 7.07 | 5817 |
| 1739250900 | 7.2 | -0.1 | -1.37 | 7.31 | 7.31 | 7.17 | 13024 |
| 1739164500 | 7.3 | -0.1 | -1.35 | 7.3 | 7.3 | 7.2 | 8253 |
| 1738905300 | 7.4 | -0.1 | -1.33 | 7.44 | 7.44 | 7.4 | 301 |
| 1738818900 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 1 |
| 1738732500 | 7.5 | 0.15 | 2.04 | 7.41 | 7.5 | 7.41 | 970 |
| 1738646100 | 7.35 | -0.06 | -0.81 | 7.35 | 7.38 | 7.27 | 18679 |
| 1738559700 | 7.41 | -0.12 | -1.59 | 7.52 | 7.54 | 7.41 | 6416 |
| 1738300500 | 7.53 | 0 | 0.00 | 7.45 | 7.54 | 7.42 | 5757 |
| 1738214100 | 7.53 | 0 | 0.00 | 7.54 | 7.54 | 7.42 | 998 |
| 1738127700 | 7.53 | 0.21 | 2.87 | 7.37 | 7.53 | 7.33 | 2785 |
| 1738041300 | 7.32 | -0.17 | -2.27 | 7.32 | 7.32 | 7.3 | 5647 |
| 1737695700 | 7.49 | -0.11 | -1.45 | 7.6 | 7.63 | 7.49 | 3830 |
| 1737609300 | 7.6 | 0.03 | 0.40 | 7.58 | 7.6 | 7.26 | 2516 |
| 1737522900 | 7.57 | -0.03 | -0.39 | 7.59 | 7.59 | 7.57 | 2511 |
| 1737436500 | 7.6 | 0.15 | 2.01 | 7.62 | 7.7 | 7.25 | 9852 |
| 1737350100 | 7.45 | 0.2 | 2.76 | 7.2 | 7.49 | 7.2 | 16806 |
| 1737090900 | 7.25 | 0.13 | 1.83 | 7.23 | 7.25 | 7.23 | 5174 |
| 1737004500 | 7.12 | 0.12 | 1.71 | 7.03 | 7.12 | 7.03 | 3296 |
| 1736918100 | 7 | 0.01 | 0.14 | 7 | 7.01 | 6.89 | 12426 |
| 1736831700 | 6.99 | -0.01 | -0.14 | 6.9 | 6.99 | 6.81 | 6839 |
| 1736745300 | 7 | 0 | 0.00 | 7 | 7 | 7 | 4622 |
| 1736486100 | 7 | 0 | 0.00 | 7 | 7 | 7 | 1938 |
| 1736399700 | 7 | 0.1 | 1.45 | 7.05 | 7.05 | 7 | 6468 |
| 1736313300 | 6.9 | -0.09 | -1.29 | 7.05 | 7.05 | 6.9 | 1058 |
| 1736226900 | 6.99 | -0.01 | -0.14 | 7.01 | 7.01 | 6.99 | 6956 |
| 1736140500 | 7 | 0.1 | 1.45 | 6.9 | 7.04 | 6.9 | 2401 |
| 1735881300 | 6.9 | 0.13 | 1.92 | 6.73 | 7 | 6.67 | 4329 |
| 1735794900 | 6.77 | 0.11 | 1.65 | 6.68 | 6.88 | 6.64 | 2384 |
| 1735617660 | 6.66 | -0.23 | -3.34 | 6.65 | 6.66 | 6.65 | 1923 |
| 1735535700 | 6.89 | 0.14 | 2.07 | 6.82 | 6.89 | 6.6 | 8570 |
| 1735276500 | 6.75 | 0.19 | 2.90 | 6.58 | 6.8 | 6.58 | 1044 |
| 1735014060 | 6.5599999 | -0.08 | -1.20 | 6.61 | 6.61 | 6.5599999 | 25 |
| 1734930900 | 6.64 | 0.09 | 1.37 | 6.53 | 6.64 | 6.5 | 11793 |
| 1734671700 | 6.55 | -0.09 | -1.36 | 6.59 | 6.6 | 6.55 | 1233 |
| 1734585300 | 6.64 | -0.19 | -2.71 | 6.8 | 6.8 | 6.64 | 1915 |
| 1734498900 | 6.825 | 0.03 | 0.37 | 6.96 | 6.99 | 6.81 | 4883 |
| 1734412500 | 6.8 | 0.3 | 4.62 | 6.53 | 6.8 | 6.53 | 3442 |
| 1734326100 | 6.5 | -0.04 | -0.61 | 6.54 | 6.54 | 6.49 | 10998 |
| 1734066900 | 6.54 | 0.05 | 0.77 | 6.5 | 6.54 | 6.5 | 630 |
| 1733980500 | 6.49 | 0 | 0.00 | 6.49 | 6.49 | 6.45 | 1900 |
| 1733894100 | 6.49 | 0.04 | 0.62 | 6.49 | 6.5 | 6.49 | 967 |
| 1733807700 | 6.45 | -0.05 | -0.77 | 6.45 | 6.45 | 6.42 | 2820 |
| 1733721300 | 6.5 | -0.12 | -1.81 | 6.7 | 6.7 | 6.49 | 1095 |
| 1733462100 | 6.62 | -0.11 | -1.63 | 6.66 | 6.66 | 6.62 | 1089 |
| 1733375700 | 6.73 | -0.07 | -1.03 | 6.81 | 6.87 | 6.73 | 4166 |
| 1733289300 | 6.8 | 0.2 | 3.03 | 6.65 | 6.8 | 6.6 | 12972 |
| 1733202900 | 6.6 | 0.06 | 0.92 | 6.54 | 6.6 | 6.5 | 4165 |
| 1733116500 | 6.54 | 0.12 | 1.87 | 6.6 | 6.6 | 6.5 | 1630 |
| 1732857300 | 6.42 | -0.34 | -5.03 | 6.55 | 6.55 | 6.42 | 1963 |
| 1732770900 | 6.76 | 0.14 | 2.11 | 6.74 | 6.78 | 6.74 | 3357 |
| 1732684500 | 6.62 | 0.12 | 1.85 | 6.51 | 6.63 | 6.51 | 11686 |
| 1732598100 | 6.5 | 0.01 | 0.15 | 6.42 | 6.5 | 6.42 | 1973 |
| 1732511700 | 6.49 | -0.01 | -0.15 | 6.5199999 | 6.53 | 6.49 | 982 |
| 1732252500 | 6.5 | 0.04 | 0.62 | 6.5 | 6.5199999 | 6.5 | 10123 |
| 1732166100 | 6.46 | 0.16 | 2.54 | 6.47 | 6.47 | 6.46 | 487 |
| 1732079700 | 6.3 | -0.05 | -0.79 | 6.34 | 6.48 | 6.3 | 3654 |
| 1731993300 | 6.35 | 0.12 | 1.93 | 6.24 | 6.35 | 6.19 | 4941 |
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
