![Beamtree Holdings Ltd](/common/images/company/ASX_BMT.png)
Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.01 | 3.33333333333 | 0.3 | 0.315 | 0.29 | 198028 | 0.29907266 | DE |
4 | 0.025 | 8.77192982456 | 0.285 | 0.33 | 0.28 | 158490 | 0.29893502 | DE |
12 | 0.055 | 21.568627451 | 0.255 | 0.33 | 0.235 | 163514 | 0.28043845 | DE |
26 | 0.005 | 1.6393442623 | 0.305 | 0.38 | 0.22 | 213584 | 0.27876309 | DE |
52 | 0.1 | 47.619047619 | 0.21 | 0.38 | 0.165 | 215304 | 0.25277745 | DE |
156 | -0.105 | -25.3012048193 | 0.415 | 0.44 | 0.165 | 167401 | 0.26838802 | DE |
260 | -0.24 | -43.6363636364 | 0.55 | 0.7 | 0.165 | 196341 | 0.34191332 | DE |
Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
---|---|---|---|---|---|---|---|
1739510100 | 0.305 | 0.015 | 5.17 | 0.295 | 0.305 | 0.295 | 366272 |
1739423700 | 0.29 | 0 | 0.00 | 0.29 | 0.29 | 0.29 | 138592 |
1739337300 | 0.29 | -0.01 | -3.33 | 0.295 | 0.295 | 0.29 | 118000 |
1739250900 | 0.3 | -0.005 | -1.64 | 0.3 | 0.3 | 0.295 | 169248 |
1739164500 | 0.305 | 0 | 0.00 | 0.305 | 0.305 | 0.305 | 0 |
1738905300 | 0.305 | 0 | 0.00 | 0.305 | 0.305 | 0.3 | 333388 |
1738818900 | 0.305 | -0.01 | -3.17 | 0.32 | 0.33 | 0.305 | 325956 |
1738732500 | 0.315 | 0.025 | 8.62 | 0.295 | 0.315 | 0.295 | 330908 |
1738646100 | 0.29 | 0.0025 | 0.87 | 0.29 | 0.29 | 0.29 | 130104 |
1738559700 | 0.2875 | -0.0025 | -0.86 | 0.28 | 0.29 | 0.28 | 305988 |
1738300500 | 0.29 | 0.0050001 | 1.75 | 0.2849999 | 0.29 | 0.2849999 | 15521 |
1738214100 | 0.2849999 | -0.005 | -1.72 | 0.28 | 0.29 | 0.28 | 30996 |
1738127700 | 0.29 | 0 | 0.00 | 0.2849999 | 0.29 | 0.2849999 | 19185 |
1738041300 | 0.29 | 0.01 | 3.57 | 0.29 | 0.29 | 0.29 | 100610 |
1737695700 | 0.28 | 0 | 0.00 | 0.28 | 0.28 | 0.28 | 0 |
1737609300 | 0.28 | 0 | 0.00 | 0.28 | 0.28 | 0.28 | 166 |
1737522900 | 0.28 | -0.01 | -3.45 | 0.29 | 0.29 | 0.28 | 35391 |
1737436500 | 0.29 | 0 | 0.00 | 0.29 | 0.29 | 0.29 | 76794 |
1737350100 | 0.29 | 0.0050001 | 1.75 | 0.2849999 | 0.29 | 0.2849999 | 197211 |
1737090900 | 0.2849999 | -0.005 | -1.72 | 0.29 | 0.29 | 0.2849999 | 77569 |
1737004500 | 0.29 | 0.015 | 5.45 | 0.28 | 0.29 | 0.28 | 65534 |
1736918100 | 0.275 | 0.01 | 3.77 | 0.265 | 0.28 | 0.265 | 87797 |
1736831700 | 0.265 | 0.01 | 3.92 | 0.265 | 0.265 | 0.26 | 121585 |
1736745300 | 0.255 | -0.015 | -5.56 | 0.265 | 0.265 | 0.255 | 38692 |
1736486100 | 0.27 | 0 | 0.00 | 0.27 | 0.27 | 0.27 | 0 |
1736399700 | 0.27 | 0 | 0.00 | 0.27 | 0.27 | 0.27 | 9494 |
1736313300 | 0.27 | 0 | 0.00 | 0.27 | 0.27 | 0.27 | 110332 |
1736226900 | 0.27 | 0.01 | 3.85 | 0.255 | 0.27 | 0.25 | 64956 |
1736140500 | 0.26 | -0.015 | -5.45 | 0.265 | 0.27 | 0.26 | 46290 |
1735881300 | 0.275 | 0 | 0.00 | 0.275 | 0.275 | 0.275 | 0 |
1735794900 | 0.275 | 0 | 0.00 | 0.275 | 0.275 | 0.275 | 1 |
1735617660 | 0.275 | -0.005 | -1.79 | 0.275 | 0.275 | 0.275 | 20224 |
1735535700 | 0.28 | 0 | 0.00 | 0.28 | 0.2849999 | 0.28 | 87237 |
1735276500 | 0.28 | 0 | 0.00 | 0.28 | 0.28 | 0.28 | 12501 |
1735014060 | 0.28 | 0.01 | 3.70 | 0.27 | 0.28 | 0.27 | 72667 |
1734930900 | 0.27 | 0.01 | 3.85 | 0.26 | 0.28 | 0.26 | 266203 |
1734671700 | 0.26 | -0.015 | -5.45 | 0.28 | 0.28 | 0.26 | 30138 |
1734585300 | 0.275 | 0.01 | 3.77 | 0.265 | 0.28 | 0.265 | 377898 |
1734498900 | 0.265 | 0 | 0.00 | 0.265 | 0.28 | 0.265 | 103279 |
1734412500 | 0.265 | 0.005 | 1.92 | 0.2675 | 0.2675 | 0.265 | 6500 |
1734326100 | 0.26 | -0.02 | -7.14 | 0.28 | 0.28 | 0.26 | 57230 |
1734066900 | 0.28 | 0.01 | 3.70 | 0.28 | 0.28 | 0.28 | 39771 |
1733980500 | 0.27 | -0.025 | -8.47 | 0.295 | 0.295 | 0.27 | 1856014 |
1733894100 | 0.295 | 0.02 | 7.27 | 0.27 | 0.295 | 0.27 | 568311 |
1733807700 | 0.275 | 0.02 | 7.84 | 0.27 | 0.275 | 0.26 | 270982 |
1733721300 | 0.255 | 0 | 0.00 | 0.265 | 0.265 | 0.255 | 20694 |
1733462100 | 0.255 | -0.005 | -1.92 | 0.255 | 0.255 | 0.255 | 15000 |
1733375700 | 0.26 | -0.005 | -1.89 | 0.27 | 0.27 | 0.26 | 42001 |
1733289300 | 0.265 | 0.005 | 1.92 | 0.26 | 0.265 | 0.255 | 231463 |
1733202900 | 0.26 | -0.01 | -3.70 | 0.255 | 0.265 | 0.25 | 39742 |
1733116500 | 0.27 | 0.01 | 3.85 | 0.2475 | 0.27 | 0.2475 | 34898 |
1732857300 | 0.26 | -0.015 | -5.45 | 0.28 | 0.28 | 0.26 | 112338 |
1732770900 | 0.275 | 0.03 | 12.24 | 0.25 | 0.275 | 0.25 | 534951 |
1732684500 | 0.245 | -0.005 | -2.00 | 0.235 | 0.255 | 0.235 | 7610 |
1732598100 | 0.25 | 0 | 0.00 | 0.245 | 0.255 | 0.245 | 25868 |
1732511700 | 0.25 | 0.005 | 2.04 | 0.255 | 0.255 | 0.25 | 352652 |
1732252500 | 0.245 | -0.005 | -2.00 | 0.245 | 0.255 | 0.245 | 51947 |
1732166100 | 0.25 | 0.005 | 2.04 | 0.235 | 0.25 | 0.235 | 157583 |
1732079700 | 0.245 | 0 | 0.00 | 0.23 | 0.2475 | 0.23 | 997905 |
1731993300 | 0.245 | 0.005 | 2.08 | 0.24 | 0.25 | 0.24 | 612436 |
1731906900 | 0.24 | 0 | 0.00 | 0.235 | 0.24 | 0.235 | 286743 |
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