Premium
Bsa Limited (BSA)
ASX
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.035 | -3.43137254902 | 1.02 | 1.05 | 0.985 | 70621 | 1.02285449 | DE |
| 4 | -0.065 | -6.19047619048 | 1.05 | 1.09 | 0.985 | 44890 | 1.03484375 | DE |
| 12 | 0.05 | 5.34759358289 | 0.935 | 1.15 | 0.86 | 40778 | 1.01688535 | DE |
| 26 | 0.285 | 40.7142857143 | 0.7 | 1.15 | 0.675 | 42485 | 0.97639045 | DE |
| 52 | 0.385 | 64.1666666667 | 0.6 | 1.15 | 0.59 | 32322 | 0.89908259 | DE |
| 156 | 0.72 | 271.698113208 | 0.265 | 1.15 | 0.042 | 137194 | 0.21335918 | DE |
| 260 | 0.57 | 137.34939759 | 0.415 | 1.15 | 0.042 | 178884 | 0.26190373 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733202900 | 1.03 | -0.02 | -1.90 | 1.04 | 1.04 | 1.01 | 17942 |
| 1733116500 | 1.05 | 0.02 | 1.94 | 1.04 | 1.05 | 1.0149999 | 34860 |
| 1732857300 | 1.03 | 0.01 | 0.98 | 1.03 | 1.045 | 1.02 | 29845 |
| 1732770900 | 1.02 | 0 | 0.00 | 1.04 | 1.045 | 1.02 | 37775 |
| 1732684500 | 1.02 | 0.01 | 0.99 | 1.01 | 1.02 | 1 | 216991 |
| 1732598100 | 1.01 | 0.01 | 0.50 | 1.02 | 1.03 | 1.01 | 33632 |
| 1732511700 | 1.0049999 | -0.03 | -2.43 | 1.02 | 1.02 | 1.0049999 | 17289 |
| 1732252500 | 1.03 | 0 | 0.00 | 1.05 | 1.055 | 1.0049999 | 51552 |
| 1732166100 | 1.03 | 0.03 | 3.00 | 1.0149999 | 1.05 | 1.0149999 | 8223 |
| 1732079700 | 1 | 0 | 0.00 | 1.02 | 1.02 | 1 | 8175 |
| 1731993300 | 1 | 0.01 | 1.01 | 1 | 1.02 | 1 | 32393 |
| 1731906900 | 0.99 | -0.07 | -6.60 | 1.035 | 1.035 | 0.99 | 47920 |
| 1731647700 | 1.06 | 0.01 | 0.95 | 1.05 | 1.06 | 1.05 | 19541 |
| 1731561300 | 1.05 | -0.01 | -0.94 | 1.05 | 1.06 | 1.045 | 93487 |
| 1731474900 | 1.06 | 0 | 0.00 | 1.06 | 1.09 | 1.06 | 43808 |
| 1731388500 | 1.06 | -0.03 | -2.30 | 1.07 | 1.07 | 1.05 | 117674 |
| 1731302100 | 1.085 | 0.02 | 2.36 | 1.06 | 1.085 | 1.05 | 20009 |
| 1731042900 | 1.06 | 0.01 | 0.95 | 1.05 | 1.09 | 1.05 | 34456 |
| 1730956500 | 1.05 | 0 | 0.00 | 1.05 | 1.07 | 1.05 | 11418 |
| 1730870100 | 1.05 | 0 | 0.00 | 1.04 | 1.05 | 1.035 | 28744 |
| 1730783700 | 1.05 | 0 | 0.00 | 1.05 | 1.05 | 1.05 | 10000 |
| 1730697300 | 1.05 | 0.01 | 0.96 | 1.04 | 1.05 | 1.04 | 16008 |
| 1730438100 | 1.04 | 0 | 0.00 | 1.04 | 1.04 | 1.04 | 27539 |
| 1730351700 | 1.04 | 0.03 | 2.46 | 1.0149999 | 1.045 | 1.01 | 29096 |
| 1730265300 | 1.0149999 | -0.01 | -0.49 | 1.02 | 1.025 | 1 | 36763 |
| 1730178900 | 1.02 | -0.02 | -1.92 | 1.07 | 1.07 | 1.02 | 15335 |
| 1730092500 | 1.04 | 0.01 | 0.97 | 1.08 | 1.08 | 1.04 | 13255 |
| 1729833300 | 1.03 | 0.02 | 1.98 | 1.01 | 1.03 | 0.975 | 40244 |
| 1729746900 | 1.01 | -0.03 | -2.88 | 1.035 | 1.035 | 0.965 | 154388 |
| 1729660500 | 1.04 | -0.05 | -4.59 | 1.07 | 1.07 | 1.04 | 42959 |
| 1729574100 | 1.09 | -0.04 | -3.54 | 1.1 | 1.12 | 1.09 | 42366 |
| 1729487700 | 1.1299999 | 0.04 | 3.67 | 1.1299999 | 1.1299999 | 1.1 | 37870 |
| 1729228500 | 1.09 | 0.12 | 12.37 | 1.1 | 1.15 | 1.07 | 274726 |
| 1729142100 | 0.97 | -0.01 | -1.02 | 0.985 | 0.985 | 0.97 | 23755 |
| 1729055700 | 0.98 | 0.01 | 1.03 | 0.97 | 0.98 | 0.95 | 61732 |
| 1728969300 | 0.97 | 0.015 | 1.57 | 0.97 | 0.97 | 0.955 | 118815 |
| 1728882900 | 0.955 | 0.005 | 0.53 | 0.955 | 0.955 | 0.95 | 15232 |
| 1728623700 | 0.95 | -0.005 | -0.52 | 0.99 | 1 | 0.95 | 28965 |
| 1728537300 | 0.955 | 0.015 | 1.60 | 0.99 | 0.99 | 0.955 | 3091 |
| 1728450900 | 0.94 | 0 | 0.00 | 0.94 | 0.94 | 0.94 | 19386 |
| 1728364500 | 0.94 | 0.02 | 2.17 | 0.94 | 0.945 | 0.935 | 25285 |
| 1728281700 | 0.92 | 0 | 0.00 | 0.92 | 0.92 | 0.92 | 0 |
| 1728022500 | 0.92 | -0.02 | -2.13 | 0.945 | 0.945 | 0.915 | 25062 |
| 1727936100 | 0.94 | -0.01 | -1.05 | 0.945 | 0.945 | 0.94 | 6000 |
| 1727849700 | 0.95 | -0.03 | -3.06 | 0.93 | 0.9625 | 0.93 | 20534 |
| 1727763300 | 0.98 | -0.04 | -3.92 | 1.02 | 1.02 | 0.97 | 199450 |
| 1727676900 | 1.02 | 0.05 | 5.15 | 0.99 | 1.02 | 0.985 | 64176 |
| 1727417700 | 0.97 | 0.02 | 2.11 | 0.97 | 0.97 | 0.97 | 997 |
| 1727331300 | 0.95 | 0.09 | 10.47 | 0.86 | 0.955 | 0.86 | 38331 |
| 1727244900 | 0.86 | -0.02 | -2.27 | 0.87 | 0.87 | 0.86 | 10276 |
| 1727158500 | 0.88 | 0.01 | 1.15 | 0.88 | 0.88 | 0.88 | 1500 |
| 1727072100 | 0.87 | -0.01 | -1.14 | 0.88 | 0.88 | 0.87 | 8507 |
| 1726812900 | 0.88 | 0.01 | 1.15 | 0.87 | 0.88 | 0.87 | 42002 |
| 1726726500 | 0.87 | 0.01 | 1.16 | 0.87 | 0.87 | 0.87 | 7093 |
| 1726640100 | 0.86 | -0.01 | -1.15 | 0.86 | 0.86 | 0.86 | 2158 |
| 1726553700 | 0.87 | -0.03 | -3.33 | 0.88 | 0.88 | 0.87 | 22997 |
| 1726467300 | 0.9 | -0.02 | -2.17 | 0.92 | 0.925 | 0.9 | 4781 |
| 1726208100 | 0.92 | -0.005 | -0.54 | 0.925 | 0.925 | 0.92 | 1973 |
| 1726121700 | 0.925 | 0.01 | 1.09 | 0.92 | 0.96 | 0.915 | 21139 |
| 1726035300 | 0.915 | -0.01 | -1.08 | 0.915 | 0.915 | 0.915 | 1000 |
| 1725948900 | 0.925 | 0.015 | 1.65 | 0.935 | 0.935 | 0.925 | 3328 |
| 1725862500 | 0.91 | 0 | 0.00 | 0.91 | 0.915 | 0.9 | 50464 |
| 1725603300 | 0.91 | 0 | 0.00 | 0.91 | 0.91 | 0.905 | 6033 |
| 1725516900 | 0.91 | 0.005 | 0.55 | 0.905 | 0.91 | 0.905 | 6204 |
| 1725430500 | 0.905 | -0.045 | -4.74 | 0.925 | 0.925 | 0.905 | 31420 |
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
