Premium
Black Bear Minerals Ltd. (BKB)
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 | -0.045 | -6.66666666667 | 0.675 | 0.7 | 0.595 | 349404 | 0.63498231 | DE |
| 4 | 0.025 | 4.13223140496 | 0.605 | 0.815 | 0.595 | 428739 | 0.70620523 | DE |
| 12 | -0.24 | -27.5862068966 | 0.87 | 0.87 | 0.53 | 416431 | 0.66887489 | DE |
| 26 | -0.04 | -5.97014925373 | 0.67 | 1.11 | 0.53 | 750362 | 0.85610388 | DE |
| 52 | 0.09 | 16.6666666667 | 0.54 | 1.11 | 0.47 | 806360 | 0.82031939 | DE |
| 156 | 0.09 | 16.6666666667 | 0.54 | 1.11 | 0.47 | 806360 | 0.82031939 | DE |
| 260 | 0.09 | 16.6666666667 | 0.54 | 1.11 | 0.47 | 806360 | 0.82031939 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1780467300 | 0.63 | 0.03 | 5.00 | 0.61 | 0.6949999 | 0.605 | 1341641 |
| 1780380900 | 0.6 | -0.02 | -3.23 | 0.605 | 0.6324999 | 0.595 | 526119 |
| 1780294500 | 0.62 | -0.05 | -7.46 | 0.67 | 0.67 | 0.615 | 506675 |
| 1780035300 | 0.67 | 0 | 0.00 | 0.685 | 0.6949999 | 0.66 | 127491 |
| 1779948900 | 0.67 | -0.005 | -0.74 | 0.6899999 | 0.6925 | 0.66 | 389633 |
| 1779862500 | 0.675 | 0 | 0.00 | 0.675 | 0.7 | 0.675 | 197101 |
| 1779776100 | 0.675 | -0.025 | -3.57 | 0.705 | 0.705 | 0.67 | 141779 |
| 1779689700 | 0.7 | -0.04 | -5.41 | 0.74 | 0.75 | 0.7 | 137087 |
| 1779430500 | 0.74 | 0.04 | 5.71 | 0.7 | 0.75 | 0.7 | 281523 |
| 1779344100 | 0.7 | 0 | 0.00 | 0.715 | 0.74 | 0.6899999 | 166260 |
| 1779257700 | 0.7 | 0.0100001 | 1.45 | 0.7 | 0.7025 | 0.67 | 431219 |
| 1779171300 | 0.6899999 | 0.0099999 | 1.47 | 0.6949999 | 0.705 | 0.66 | 348596 |
| 1779084900 | 0.68 | -0.025 | -3.55 | 0.7 | 0.7 | 0.655 | 560144 |
| 1778825700 | 0.705 | -0.0625 | -8.14 | 0.755 | 0.76 | 0.7 | 526758 |
| 1778739300 | 0.7675 | -0.015 | -1.92 | 0.785 | 0.81 | 0.735 | 841342 |
| 1778652900 | 0.7825 | 0.1225 | 18.56 | 0.685 | 0.8149999 | 0.68 | 2128810 |
| 1778566500 | 0.66 | 0.0075 | 1.15 | 0.66 | 0.68 | 0.655 | 325863 |
| 1778480100 | 0.6525 | -0.0125 | -1.88 | 0.675 | 0.675 | 0.65 | 170163 |
| 1778220900 | 0.665 | 0.03 | 4.72 | 0.65 | 0.675 | 0.65 | 239119 |
| 1778134500 | 0.635 | -0.01 | -1.55 | 0.67 | 0.67 | 0.635 | 269688 |
| 1778048100 | 0.645 | 0.05 | 8.40 | 0.605 | 0.65 | 0.605 | 259401 |
| 1777961700 | 0.595 | 0.015 | 2.59 | 0.59 | 0.61 | 0.575 | 198021 |
| 1777875300 | 0.58 | 0.02 | 3.57 | 0.5649999 | 0.585 | 0.5649999 | 135551 |
| 1777616100 | 0.56 | 0 | 0.00 | 0.58 | 0.62 | 0.555 | 173030 |
| 1777529700 | 0.56 | -0.01 | -1.75 | 0.5699999 | 0.575 | 0.55 | 212695 |
| 1777443300 | 0.5699999 | -0.015 | -2.56 | 0.5699999 | 0.59 | 0.5649999 | 133184 |
| 1777356900 | 0.585 | -0.02 | -3.31 | 0.635 | 0.635 | 0.58 | 275521 |
| 1777270500 | 0.605 | -0.035 | -5.47 | 0.65 | 0.66 | 0.605 | 305055 |
| 1777011300 | 0.64 | -0.015 | -2.29 | 0.655 | 0.66 | 0.64 | 99138 |
| 1776924900 | 0.655 | -0.02 | -2.96 | 0.67 | 0.675 | 0.65 | 99889 |
| 1776838500 | 0.675 | 0.02 | 3.05 | 0.65 | 0.675 | 0.65 | 197613 |
| 1776752100 | 0.655 | -0.025 | -3.68 | 0.6899999 | 0.6899999 | 0.645 | 175351 |
| 1776665700 | 0.68 | 0 | 0.00 | 0.7 | 0.715 | 0.655 | 195609 |
| 1776406500 | 0.68 | -0.01 | -1.45 | 0.7 | 0.705 | 0.675 | 67282 |
| 1776320100 | 0.6899999 | 0.0099999 | 1.47 | 0.68 | 0.7 | 0.66 | 360545 |
| 1776233700 | 0.68 | 0.02 | 3.03 | 0.6949999 | 0.735 | 0.68 | 626618 |
| 1776147300 | 0.66 | 0.01 | 1.54 | 0.66 | 0.6949999 | 0.655 | 197384 |
| 1776060900 | 0.65 | 0.01 | 1.56 | 0.64 | 0.675 | 0.64 | 193992 |
| 1775801700 | 0.64 | -0.02 | -3.03 | 0.6899999 | 0.7 | 0.63 | 226734 |
| 1775715300 | 0.66 | -0.055 | -7.69 | 0.705 | 0.705 | 0.65 | 315868 |
| 1775628900 | 0.715 | 0.055 | 8.33 | 0.71 | 0.745 | 0.6899999 | 534709 |
| 1775542500 | 0.66 | -0.015 | -2.22 | 0.6899999 | 0.6899999 | 0.655 | 161613 |
| 1775106900 | 0.675 | -0.06 | -8.16 | 0.765 | 0.78 | 0.645 | 711796 |
| 1775020500 | 0.735 | 0.115 | 18.55 | 0.64 | 0.74 | 0.635 | 1146382 |
| 1774934100 | 0.62 | 0.0625 | 11.21 | 0.55 | 0.62 | 0.55 | 428728 |
| 1774847700 | 0.5575 | -0.0025 | -0.45 | 0.54 | 0.5649999 | 0.53 | 418871 |
| 1774588500 | 0.56 | 0 | 0.00 | 0.56 | 0.5699999 | 0.54 | 499102 |
| 1774502100 | 0.56 | -0.045 | -7.44 | 0.6 | 0.6 | 0.555 | 348895 |
| 1774415700 | 0.605 | 0.06 | 11.01 | 0.5699999 | 0.62 | 0.5649999 | 1211235 |
| 1774329300 | 0.545 | -0.01 | -1.80 | 0.56 | 0.59 | 0.535 | 556314 |
| 1774242900 | 0.555 | -0.085 | -13.28 | 0.62 | 0.625 | 0.54 | 1005520 |
| 1773983700 | 0.64 | -0.025 | -3.76 | 0.63 | 0.65 | 0.61 | 528631 |
| 1773897300 | 0.665 | 0 | 0.00 | 0.64 | 0.68 | 0.635 | 754514 |
| 1773810900 | 0.665 | -0.03 | -4.32 | 0.67 | 0.675 | 0.65 | 599717 |
| 1773724500 | 0.6949999 | 0.0149999 | 2.21 | 0.6899999 | 0.705 | 0.65 | 799043 |
| 1773638100 | 0.68 | -0.095 | -12.26 | 0.77 | 0.77 | 0.67 | 720243 |
| 1773378900 | 0.775 | -0.01 | -1.27 | 0.79 | 0.7925 | 0.76 | 260113 |
| 1773292500 | 0.785 | -0.03 | -3.68 | 0.8199999 | 0.835 | 0.76 | 481046 |
| 1773206100 | 0.8149999 | -0.025 | -2.98 | 0.87 | 0.87 | 0.8149999 | 222670 |
| 1773119700 | 0.84 | 0.04 | 5.00 | 0.825 | 0.855 | 0.8 | 267623 |
| 1773033300 | 0.8 | -0.08 | -9.09 | 0.885 | 0.885 | 0.795 | 613527 |
| 1772774100 | 0.88 | 0 | 0.00 | 0.89 | 0.895 | 0.845 | 377932 |
| 1772687700 | 0.88 | 0.025 | 2.92 | 0.885 | 0.9 | 0.86 | 193423 |
| 1772601300 | 0.855 | -0.07 | -7.57 | 0.93 | 0.93 | 0.84 | 907860 |
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.
