Premium
Belgravia Hartford Capital Inc (BLGV)
CSE
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 | -0.005 | -10 | 0.05 | 0.05 | 0.045 | 2275 | 0.04907684 | CS |
| 4 | -0.01 | -18.1818181818 | 0.055 | 0.055 | 0.045 | 21934 | 0.04900813 | CS |
| 12 | 0.005 | 12.5 | 0.04 | 0.08 | 0.04 | 116770 | 0.05941256 | CS |
| 26 | 0.015 | 50 | 0.03 | 0.08 | 0.01 | 143775 | 0.03566858 | CS |
| 52 | 0.025 | 125 | 0.02 | 0.08 | 0.01 | 110430 | 0.03043016 | CS |
| 156 | -0.085 | -65.3846153846 | 0.13 | 0.16 | 0.01 | 50843 | 0.03828513 | CS |
| 260 | 0.035 | 350 | 0.01 | 0.295 | 0.005 | 228853 | 0.03034937 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741298700 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1741212300 | 0.045 | -0.005 | -10.00 | 0.045 | 0.045 | 0.045 | 2100 |
| 1741125900 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 75 |
| 1741039500 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 159 |
| 1740780300 | 0.05 | 0 | 0.00 | 0.045 | 0.05 | 0.045 | 3960 |
| 1740693900 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 5080 |
| 1740607500 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 647 |
| 1740521100 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 180945 |
| 1740434700 | 0.05 | 0.005 | 11.11 | 0.05 | 0.05 | 0.05 | 101027 |
| 1740175500 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1740089100 | 0.045 | -0.01 | -18.18 | 0.05 | 0.05 | 0.045 | 3500 |
| 1740002700 | 0.055 | 0.005 | 10.00 | 0.055 | 0.055 | 0.055 | 7055 |
| 1739916300 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 451 |
| 1739570700 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 4055 |
| 1739484300 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 800 |
| 1739397900 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 1916 |
| 1739311500 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1739225100 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 842 |
| 1738965900 | 0.05 | 0.005 | 11.11 | 0.05 | 0.05 | 0.05 | 20000 |
| 1738879500 | 0.045 | -0.01 | -18.18 | 0.055 | 0.055 | 0.045 | 84125 |
| 1738793100 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 540 |
| 1738706700 | 0.055 | 0.005 | 10.00 | 0.055 | 0.055 | 0.055 | 2600 |
| 1738620300 | 0.05 | -0.005 | -9.09 | 0.055 | 0.055 | 0.05 | 5530 |
| 1738361100 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 10000 |
| 1738274700 | 0.055 | 0 | 0.00 | 0.05 | 0.055 | 0.05 | 17000 |
| 1738188300 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.05 | 21500 |
| 1738101900 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 30 |
| 1738015500 | 0.055 | -0.005 | -8.33 | 0.06 | 0.06 | 0.055 | 70321 |
| 1737756300 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 495 |
| 1737669900 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 2870 |
| 1737583500 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.055 | 238012 |
| 1737497100 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.055 | 110144 |
| 1737410700 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 136391 |
| 1737151500 | 0.06 | 0.005 | 9.09 | 0.06 | 0.06 | 0.06 | 14140 |
| 1737065100 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 57632 |
| 1736978700 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 160000 |
| 1736892300 | 0.055 | 0 | 0.00 | 0.06 | 0.06 | 0.055 | 48670 |
| 1736805900 | 0.055 | -0.005 | -8.33 | 0.06 | 0.06 | 0.055 | 83000 |
| 1736546700 | 0.06 | -0.005 | -7.69 | 0.065 | 0.065 | 0.06 | 59009 |
| 1736460300 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 5012 |
| 1736373900 | 0.065 | -0.005 | -7.14 | 0.065 | 0.065 | 0.065 | 90500 |
| 1736287500 | 0.07 | -0.005 | -6.67 | 0.07 | 0.075 | 0.07 | 62800 |
| 1736201100 | 0.075 | 0.01 | 15.38 | 0.065 | 0.075 | 0.065 | 202846 |
| 1735941900 | 0.065 | 0.005 | 8.33 | 0.06 | 0.065 | 0.055 | 222025 |
| 1735855500 | 0.06 | -0.005 | -7.69 | 0.06 | 0.06 | 0.06 | 78000 |
| 1735682700 | 0.065 | 0 | 0.00 | 0.06 | 0.065 | 0.06 | 30000 |
| 1735596300 | 0.065 | 0.005 | 8.33 | 0.065 | 0.065 | 0.065 | 2300 |
| 1735337100 | 0.06 | -0.005 | -7.69 | 0.06 | 0.06 | 0.06 | 90387 |
| 1735077900 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 10000 |
| 1734991500 | 0.065 | 0.01 | 18.18 | 0.06 | 0.065 | 0.06 | 197625 |
| 1734732300 | 0.055 | -0.005 | -8.33 | 0.055 | 0.055 | 0.055 | 2670 |
| 1734645900 | 0.06 | -0.005 | -7.69 | 0.065 | 0.065 | 0.055 | 169234 |
| 1734559500 | 0.065 | 0.005 | 8.33 | 0.06 | 0.075 | 0.06 | 833600 |
| 1734473100 | 0.06 | 0.01 | 20.00 | 0.065 | 0.08 | 0.06 | 2556748 |
| 1734386700 | 0.05 | 0.005 | 11.11 | 0.045 | 0.05 | 0.045 | 224950 |
| 1734127500 | 0.045 | 0.005 | 12.50 | 0.04 | 0.045 | 0.04 | 180800 |
| 1734041100 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 125000 |
| 1733954700 | 0.04 | 0.005 | 14.29 | 0.035 | 0.04 | 0.035 | 625700 |
| 1733868300 | 0.035 | 0.005 | 16.67 | 0.035 | 0.035 | 0.03 | 222690 |
| 1733781900 | 0.03 | -0.005 | -14.29 | 0.03 | 0.035 | 0.03 | 27213 |
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
