Premium
Borgosesia (BO)
BIT
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.008 | -1.3698630137 | 0.584 | 0.592 | 0.558 | 14351 | 0.58052176 | DE |
| 4 | 0 | 0 | 0.576 | 0.6 | 0.558 | 15080 | 0.58466013 | DE |
| 12 | 0.026 | 4.72727272727 | 0.55 | 0.628 | 0.52 | 28172 | 0.58022716 | DE |
| 26 | -0.104 | -15.2941176471 | 0.68 | 0.68 | 0.52 | 21019 | 0.58455094 | DE |
| 52 | -0.082 | -12.462006079 | 0.658 | 0.706 | 0.52 | 34147 | 0.65342743 | DE |
| 156 | -0.112 | -16.2790697674 | 0.688 | 0.85 | 0.52 | 80088 | 0.72135117 | DE |
| 260 | 0.046 | 8.67924528302 | 0.53 | 0.858 | 0.366 | 96295 | 0.66871144 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739984100 | 0.562 | -0.012 | -2.09 | 0.58 | 0.584 | 0.558 | 121317 |
| 1739897700 | 0.574 | -0.012 | -2.05 | 0.59 | 0.59 | 0.574 | 14848 |
| 1739811300 | 0.586 | 0.006 | 1.03 | 0.5659999 | 0.59 | 0.5659999 | 29569 |
| 1739552100 | 0.58 | -0.004 | -0.68 | 0.588 | 0.588 | 0.58 | 7992 |
| 1739465700 | 0.584 | 0.008 | 1.39 | 0.592 | 0.592 | 0.584 | 3311 |
| 1739379300 | 0.576 | -0.016 | -2.70 | 0.584 | 0.586 | 0.576 | 16033 |
| 1739292900 | 0.592 | 0 | 0.00 | 0.59 | 0.592 | 0.58 | 19964 |
| 1739206500 | 0.592 | 0.002 | 0.34 | 0.582 | 0.592 | 0.582 | 3001 |
| 1738947300 | 0.59 | 0 | 0.00 | 0.592 | 0.594 | 0.58 | 17193 |
| 1738860900 | 0.59 | -0.008 | -1.34 | 0.58 | 0.59 | 0.58 | 18701 |
| 1738774500 | 0.598 | 0.014 | 2.40 | 0.58 | 0.598 | 0.58 | 6083 |
| 1738688100 | 0.584 | -0.008 | -1.35 | 0.578 | 0.584 | 0.578 | 5900 |
| 1738601700 | 0.592 | 0 | 0.00 | 0.5699999 | 0.592 | 0.5699999 | 9700 |
| 1738342500 | 0.592 | 0 | 0.00 | 0.592 | 0.592 | 0.592 | 2000 |
| 1738256100 | 0.592 | 0.012 | 2.07 | 0.586 | 0.592 | 0.578 | 8376 |
| 1738169700 | 0.58 | -0.004 | -0.68 | 0.588 | 0.588 | 0.578 | 3200 |
| 1738083300 | 0.584 | 0.004 | 0.69 | 0.586 | 0.6 | 0.5699999 | 50804 |
| 1737996900 | 0.58 | -0.01 | -1.69 | 0.59 | 0.598 | 0.5659999 | 69294 |
| 1737737700 | 0.59 | 0 | 0.00 | 0.58 | 0.59 | 0.578 | 3101 |
| 1737651300 | 0.59 | 0 | 0.00 | 0.59 | 0.59 | 0.58 | 8250 |
| 1737564900 | 0.59 | 0 | 0.00 | 0.576 | 0.59 | 0.576 | 4281 |
| 1737478500 | 0.59 | 0.01 | 1.72 | 0.574 | 0.596 | 0.574 | 55433 |
| 1737392100 | 0.58 | -0.032 | -5.23 | 0.586 | 0.586 | 0.58 | 7950 |
| 1737132900 | 0.612 | 0.022 | 3.73 | 0.576 | 0.612 | 0.5699999 | 27707 |
| 1737046500 | 0.59 | 0.002 | 0.34 | 0.588 | 0.596 | 0.5719999 | 85814 |
| 1736960100 | 0.588 | -0.018 | -2.97 | 0.6 | 0.6 | 0.58 | 23011 |
| 1736873700 | 0.606 | 0 | 0.00 | 0.606 | 0.606 | 0.606 | 0 |
| 1736787300 | 0.606 | 0.016 | 2.71 | 0.5699999 | 0.606 | 0.5699999 | 19237 |
| 1736528100 | 0.59 | -0.012 | -1.99 | 0.6 | 0.61 | 0.59 | 7711 |
| 1736441700 | 0.602 | 0 | 0.00 | 0.608 | 0.612 | 0.602 | 32794 |
| 1736355300 | 0.602 | -0.016 | -2.59 | 0.618 | 0.618 | 0.592 | 63916 |
| 1736268900 | 0.618 | 0.026 | 4.39 | 0.618 | 0.618 | 0.616 | 2911 |
| 1736182500 | 0.592 | 0 | 0.00 | 0.608 | 0.628 | 0.592 | 60371 |
| 1735923300 | 0.592 | 0.004 | 0.68 | 0.588 | 0.61 | 0.582 | 66325 |
| 1735836900 | 0.588 | 0.012 | 2.08 | 0.584 | 0.588 | 0.584 | 5462 |
| 1735577700 | 0.576 | -0.006 | -1.03 | 0.584 | 0.584 | 0.576 | 9122 |
| 1735318500 | 0.582 | 0.002 | 0.34 | 0.574 | 0.582 | 0.574 | 859 |
| 1734972900 | 0.58 | -0.01 | -1.69 | 0.588 | 0.588 | 0.576 | 29876 |
| 1734713700 | 0.59 | 0 | 0.00 | 0.59 | 0.59 | 0.59 | 0 |
| 1734627300 | 0.59 | -0.002 | -0.34 | 0.596 | 0.596 | 0.59 | 15235 |
| 1734540900 | 0.592 | -0.012 | -1.99 | 0.604 | 0.604 | 0.592 | 10850 |
| 1734454500 | 0.604 | -0.002 | -0.33 | 0.606 | 0.606 | 0.588 | 19772 |
| 1734368100 | 0.606 | -0.002 | -0.33 | 0.592 | 0.606 | 0.592 | 7600 |
| 1734108900 | 0.608 | 0.006 | 1.00 | 0.62 | 0.62 | 0.584 | 25320 |
| 1734022500 | 0.602 | -0.008 | -1.31 | 0.606 | 0.626 | 0.6 | 35062 |
| 1733936100 | 0.61 | 0.032 | 5.54 | 0.604 | 0.61 | 0.58 | 81191 |
| 1733849700 | 0.578 | 0.0100001 | 1.76 | 0.56 | 0.596 | 0.56 | 106479 |
| 1733763300 | 0.5679999 | 0.0359999 | 6.77 | 0.532 | 0.5679999 | 0.52 | 113185 |
| 1733504100 | 0.532 | 0.004 | 0.76 | 0.53 | 0.532 | 0.53 | 20050 |
| 1733417700 | 0.528 | -0.012 | -2.22 | 0.54 | 0.54 | 0.528 | 82750 |
| 1733331300 | 0.54 | 0 | 0.00 | 0.54 | 0.54 | 0.54 | 20245 |
| 1733244900 | 0.54 | -0.002 | -0.37 | 0.542 | 0.542 | 0.538 | 28400 |
| 1733158500 | 0.542 | 0 | 0.00 | 0.542 | 0.542 | 0.542 | 50 |
| 1732899300 | 0.542 | -0.01 | -1.81 | 0.55 | 0.556 | 0.54 | 42922 |
| 1732812900 | 0.552 | 0 | 0.00 | 0.554 | 0.558 | 0.55 | 83623 |
| 1732726500 | 0.552 | 0.01 | 1.85 | 0.55 | 0.552 | 0.55 | 295 |
| 1732640100 | 0.542 | -0.002 | -0.37 | 0.53 | 0.55 | 0.53 | 39136 |
| 1732553700 | 0.544 | -0.002 | -0.37 | 0.596 | 0.596 | 0.544 | 48577 |
| 1732294500 | 0.546 | -0.01 | -1.80 | 0.556 | 0.556 | 0.54 | 42125 |
| 1732208100 | 0.556 | 0.016 | 2.96 | 0.544 | 0.556 | 0.54 | 48959 |
| 1732121700 | 0.54 | -0.004 | -0.74 | 0.544 | 0.544 | 0.54 | 10001 |
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
