Premium
Bsa Limited (BSA)
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 | 0.009 | 20 | 0.045 | 0.055 | 0.041 | 88352 | 0.04712182 | DE |
| 4 | -0.031 | -36.4705882353 | 0.085 | 0.085 | 0.037 | 487279 | 0.05000078 | DE |
| 12 | -0.941 | -94.5728643216 | 0.995 | 1.065 | 0.037 | 941809 | 0.14327207 | DE |
| 26 | -0.916 | -94.4329896907 | 0.97 | 1.15 | 0.037 | 462780 | 0.18862067 | DE |
| 52 | -0.601 | -91.7557251908 | 0.655 | 1.15 | 0.037 | 256140 | 0.23593765 | DE |
| 156 | -0.039 | -41.935483871 | 0.093 | 1.15 | 0.037 | 186184 | 0.20616212 | DE |
| 260 | -0.241 | -81.6949152542 | 0.295 | 1.15 | 0.037 | 215323 | 0.23500541 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1744870500 | 0.054 | 0.006 | 12.50 | 0.052 | 0.054 | 0.052 | 72775 |
| 1744784100 | 0.048 | -0.005 | -9.43 | 0.048 | 0.048 | 0.048 | 113505 |
| 1744697700 | 0.053 | 0.001 | 1.92 | 0.053 | 0.055 | 0.053 | 38489 |
| 1744611300 | 0.052 | 0.002 | 4.00 | 0.048 | 0.052 | 0.048 | 35033 |
| 1744352100 | 0.05 | 0.005 | 11.11 | 0.045 | 0.05 | 0.045 | 185015 |
| 1744265700 | 0.045 | 0.004 | 9.76 | 0.045 | 0.046 | 0.044 | 48001 |
| 1744179300 | 0.041 | -0.003 | -6.82 | 0.045 | 0.045 | 0.041 | 135221 |
| 1744092900 | 0.044 | 0.006 | 15.79 | 0.039 | 0.044 | 0.039 | 402802 |
| 1744006500 | 0.038 | -0.004 | -9.52 | 0.0429999 | 0.0429999 | 0.037 | 786630 |
| 1743743700 | 0.042 | -0.013 | -23.64 | 0.055 | 0.072 | 0.037 | 4179609 |
| 1743657300 | 0.055 | -0.01 | -15.38 | 0.061 | 0.061 | 0.055 | 326227 |
| 1743570900 | 0.065 | 0.005 | 8.33 | 0.064 | 0.065 | 0.063 | 18556 |
| 1743484500 | 0.06 | -0.001 | -1.64 | 0.061 | 0.061 | 0.06 | 184591 |
| 1743398100 | 0.061 | 0 | 0.00 | 0.06 | 0.062 | 0.06 | 236561 |
| 1743138900 | 0.061 | -0.001 | -1.61 | 0.062 | 0.062 | 0.061 | 9317 |
| 1743052500 | 0.062 | 0.002 | 3.33 | 0.061 | 0.062 | 0.061 | 76129 |
| 1742966100 | 0.06 | -0.001 | -1.64 | 0.061 | 0.061 | 0.06 | 141328 |
| 1742879700 | 0.061 | 0 | 0.00 | 0.06 | 0.062 | 0.06 | 60452 |
| 1742793300 | 0.061 | 0 | 0.00 | 0.062 | 0.062 | 0.06 | 320991 |
| 1742534100 | 0.061 | -0.002 | -3.17 | 0.063 | 0.066 | 0.06 | 646101 |
| 1742447700 | 0.063 | -0.022 | -25.88 | 0.08 | 0.08 | 0.06 | 1842075 |
| 1742361300 | 0.085 | 0.002 | 2.41 | 0.085 | 0.085 | 0.085 | 72443 |
| 1742274900 | 0.083 | -0.002 | -2.35 | 0.0859999 | 0.0859999 | 0.083 | 216245 |
| 1742188500 | 0.085 | -0.001 | -1.16 | 0.0859999 | 0.0859999 | 0.085 | 76792 |
| 1741929300 | 0.0859999 | 0.0019999 | 2.38 | 0.085 | 0.091 | 0.084 | 191194 |
| 1741842900 | 0.084 | 0.004 | 5.00 | 0.08 | 0.084 | 0.079 | 107316 |
| 1741756500 | 0.08 | 0 | 0.00 | 0.077 | 0.08 | 0.077 | 34402 |
| 1741670100 | 0.08 | -0.003 | -3.61 | 0.081 | 0.081 | 0.076 | 406751 |
| 1741583700 | 0.083 | 0 | 0.00 | 0.083 | 0.083 | 0.082 | 77180 |
| 1741324500 | 0.083 | -0.002 | -2.35 | 0.082 | 0.083 | 0.077 | 311369 |
| 1741238100 | 0.085 | -0.002 | -2.30 | 0.0869999 | 0.0869999 | 0.084 | 132091 |
| 1741151700 | 0.0869999 | -0.003 | -3.33 | 0.09 | 0.091 | 0.0869999 | 206490 |
| 1741065300 | 0.09 | -0.002 | -2.17 | 0.092 | 0.093 | 0.09 | 204521 |
| 1740978900 | 0.092 | 0.0050001 | 5.75 | 0.0859999 | 0.094 | 0.0859999 | 887822 |
| 1740719700 | 0.0869999 | -0.028 | -24.35 | 0.115 | 0.115 | 0.0869999 | 2782965 |
| 1740633300 | 0.115 | 0 | 0.00 | 0.115 | 0.115 | 0.11 | 641202 |
| 1740546900 | 0.115 | -0.02 | -14.81 | 0.14 | 0.14 | 0.11 | 1685423 |
| 1740460500 | 0.135 | -0.005 | -3.57 | 0.14 | 0.155 | 0.135 | 403826 |
| 1740374100 | 0.14 | -0.015 | -9.68 | 0.15 | 0.155 | 0.135 | 682418 |
| 1740114900 | 0.155 | 0.015 | 10.71 | 0.135 | 0.155 | 0.13 | 968849 |
| 1740028500 | 0.14 | -0.005 | -3.45 | 0.145 | 0.145 | 0.135 | 1305301 |
| 1739942100 | 0.145 | -0.02 | -12.12 | 0.16 | 0.165 | 0.145 | 3828088 |
| 1739855700 | 0.165 | -0.825 | -83.33 | 0.099 | 0.185 | 0.094 | 26100962 |
| 1739769300 | 0.99 | 0 | 0.00 | 0.99 | 0.99 | 0.99 | 0 |
| 1739510100 | 0.99 | 0 | 0.00 | 0.99 | 0.99 | 0.99 | 0 |
| 1739423700 | 0.99 | -0.01 | -1.00 | 1 | 1.0049999 | 0.99 | 59800 |
| 1739337300 | 1 | 0 | 0.00 | 1 | 1 | 1 | 688 |
| 1739250900 | 1 | 0 | 0.00 | 1 | 1 | 1 | 0 |
| 1739164500 | 1 | -0.025 | -2.44 | 1.0149999 | 1.0149999 | 1 | 15020 |
| 1738905300 | 1.025 | -0.01 | -0.49 | 1.03 | 1.03 | 1.02 | 43440 |
| 1738818900 | 1.03 | 0 | 0.00 | 1.04 | 1.04 | 1.03 | 4260 |
| 1738732500 | 1.03 | -0.02 | -1.90 | 1.03 | 1.03 | 1.03 | 15968 |
| 1738646100 | 1.05 | 0 | 0.00 | 1.03 | 1.05 | 1.03 | 15606 |
| 1738559700 | 1.05 | 0 | 0.00 | 1.05 | 1.05 | 1.03 | 111624 |
| 1738300500 | 1.05 | 0.01 | 0.96 | 1.035 | 1.055 | 1.035 | 39401 |
| 1738214100 | 1.04 | 0 | 0.00 | 1.04 | 1.04 | 1.04 | 0 |
| 1738127700 | 1.04 | 0 | 0.00 | 1.045 | 1.045 | 1.03 | 17232 |
| 1738041300 | 1.04 | -0.01 | -0.95 | 1.06 | 1.06 | 1.03 | 158181 |
| 1737695700 | 1.05 | 0.07 | 6.60 | 1.04 | 1.065 | 1.035 | 283961 |
| 1737609300 | 0.985 | -0.015 | -1.50 | 0.985 | 1 | 0.985 | 22487 |
| 1737522900 | 1 | 0 | 0.00 | 0.995 | 1 | 0.995 | 15026 |
| 1737436500 | 1 | 0 | 0.00 | 1 | 1 | 1 | 0 |
| 1737350100 | 1 | 0 | 0.00 | 0.99 | 1.01 | 0.985 | 12294 |
| 1737090900 | 1 | -0.005 | -0.50 | 1 | 1 | 1 | 5042 |
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
