Premium
Bsa Limited (BSA)
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 | 0.036 | 36.3636363636 | 0.099 | 0.185 | 0.094 | 8050800 | 0.16130836 | DE |
| 4 | -0.925 | -87.2641509434 | 1.06 | 1.06 | 0.094 | 2178961 | 0.17415968 | DE |
| 12 | -0.905 | -87.0192307692 | 1.04 | 1.065 | 0.094 | 711156 | 0.20967868 | DE |
| 26 | -0.915 | -87.1428571429 | 1.05 | 1.15 | 0.094 | 317218 | 0.26749653 | DE |
| 52 | -0.58 | -81.1188811189 | 0.715 | 1.15 | 0.094 | 185686 | 0.31749947 | DE |
| 156 | -0.055 | -28.9473684211 | 0.19 | 1.15 | 0.042 | 187635 | 0.21143874 | DE |
| 260 | -0.265 | -66.25 | 0.4 | 1.15 | 0.042 | 206734 | 0.25094354 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1737004500 | 1.0049999 | 0 | 0.00 | 1.0049999 | 1.0049999 | 1.0049999 | 11000 |
| 1736918100 | 1.0049999 | 0 | 0.00 | 1.0049999 | 1.0049999 | 1.0049999 | 31 |
| 1736831700 | 1.0049999 | 0 | 0.00 | 1.0049999 | 1.0049999 | 1.0049999 | 0 |
| 1736745300 | 1.0049999 | -0.02 | -1.95 | 1.025 | 1.025 | 1.0049999 | 10500 |
| 1736486100 | 1.025 | -0.01 | -0.49 | 1 | 1.025 | 1 | 13186 |
| 1736399700 | 1.03 | -0.01 | -0.72 | 1.0375 | 1.045 | 1.03 | 47233 |
| 1736313300 | 1.0375 | 0.01 | 0.73 | 1.035 | 1.05 | 1.02 | 97118 |
| 1736226900 | 1.03 | 0.03 | 2.49 | 1.0049999 | 1.03 | 1.0049999 | 43741 |
| 1736140500 | 1.0049999 | 0.02 | 2.55 | 0.97 | 1.01 | 0.97 | 151825 |
| 1735881300 | 0.98 | 0 | 0.00 | 0.98 | 0.98 | 0.96 | 41625 |
| 1735794900 | 0.98 | -0.01 | -1.01 | 0.985 | 0.985 | 0.96 | 109264 |
| 1735617660 | 0.99 | 0.03 | 3.13 | 0.97 | 1 | 0.97 | 70848 |
| 1735535700 | 0.96 | -0.03 | -3.03 | 0.97 | 0.97 | 0.96 | 25365 |
| 1735276500 | 0.99 | 0 | 0.00 | 0.985 | 0.99 | 0.985 | 10180 |
| 1735014060 | 0.99 | 0.015 | 1.54 | 0.98 | 0.99 | 0.98 | 10000 |
| 1734930900 | 0.975 | 0 | 0.00 | 0.975 | 0.975 | 0.975 | 0 |
| 1734671700 | 0.975 | 0 | 0.00 | 0.965 | 0.975 | 0.95 | 36453 |
| 1734585300 | 0.975 | -0.015 | -1.52 | 0.97 | 0.975 | 0.955 | 9649 |
| 1734498900 | 0.99 | 0 | 0.00 | 1 | 1 | 0.97 | 17564 |
| 1734412500 | 0.99 | 0.02 | 2.06 | 0.97 | 0.99 | 0.97 | 6338 |
| 1734326100 | 0.97 | -0.035 | -3.48 | 1.01 | 1.01 | 0.97 | 28681 |
| 1734066900 | 1.0049999 | -0.02 | -1.95 | 1.025 | 1.025 | 0.995 | 6486 |
| 1733980500 | 1.025 | 0.03 | 3.54 | 0.99 | 1.03 | 0.99 | 70069 |
| 1733894100 | 0.99 | 0.015 | 1.54 | 0.985 | 0.995 | 0.98 | 43077 |
| 1733807700 | 0.975 | -0.005 | -0.51 | 0.98 | 0.98 | 0.96 | 70914 |
| 1733721300 | 0.98 | -0.005 | -0.51 | 0.985 | 0.99 | 0.98 | 10230 |
| 1733462100 | 0.985 | 0 | 0.00 | 0.985 | 0.985 | 0.985 | 0 |
| 1733375700 | 0.985 | 0 | 0.00 | 0.985 | 0.995 | 0.98 | 50808 |
| 1733289300 | 0.985 | -0.045 | -4.37 | 1.02 | 1.02 | 0.985 | 67256 |
| 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 |
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
