Premium
Balyo S.A. (BALYO)
EU
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 | 0.0025 | 0.892857142857 | 0.28 | 0.283 | 0.266 | 13929 | 0.27904926 | DE |
| 4 | -0.0235 | -7.67973856209 | 0.306 | 0.306 | 0.241 | 25147 | 0.27620332 | DE |
| 12 | -0.2035 | -41.8724279835 | 0.486 | 0.523 | 0.241 | 19578 | 0.33281105 | DE |
| 26 | -0.2545 | -47.3929236499 | 0.537 | 0.597 | 0.241 | 11681 | 0.38394637 | DE |
| 52 | -0.4985 | -63.828425096 | 0.781 | 0.839 | 0.241 | 9259 | 0.50295966 | DE |
| 156 | -0.7835 | -73.4990619137 | 1.066 | 1.45 | 0.241 | 76976 | 0.78699477 | DE |
| 260 | -0.7075 | -71.4646464646 | 0.99 | 2.8 | 0.241 | 159113 | 1.27702759 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733938200 | 0.279 | -0.004 | -1.41 | 0.2795 | 0.2795 | 0.274 | 3117 |
| 1733851800 | 0.2829999 | 0.0034999 | 1.25 | 0.2829999 | 0.2829999 | 0.272 | 5250 |
| 1733765400 | 0.2795 | 0.0135 | 5.08 | 0.266 | 0.28 | 0.266 | 56821 |
| 1733506200 | 0.266 | -0.0045 | -1.66 | 0.272 | 0.277 | 0.266 | 1797 |
| 1733419800 | 0.2705 | -0.0085 | -3.05 | 0.28 | 0.28 | 0.2705 | 2661 |
| 1733333400 | 0.279 | 0.003 | 1.09 | 0.272 | 0.279 | 0.272 | 2701 |
| 1733247000 | 0.276 | -0.0095 | -3.33 | 0.2849999 | 0.2849999 | 0.2745 | 2283 |
| 1733160600 | 0.2854999 | 0.0025 | 0.88 | 0.28 | 0.2854999 | 0.28 | 4858 |
| 1732901400 | 0.2829999 | -0.001 | -0.35 | 0.2859999 | 0.2859999 | 0.28 | 1849 |
| 1732815000 | 0.2839999 | 0.0119999 | 4.41 | 0.2819999 | 0.2839999 | 0.2725 | 3192 |
| 1732728600 | 0.272 | -0.018 | -6.21 | 0.29 | 0.29 | 0.27 | 35631 |
| 1732642200 | 0.29 | 0.0005 | 0.17 | 0.2849999 | 0.29 | 0.2795 | 76919 |
| 1732555800 | 0.2895 | 0.016 | 5.85 | 0.271 | 0.29 | 0.271 | 31646 |
| 1732296600 | 0.2735 | 0.028 | 11.41 | 0.25 | 0.274 | 0.2435 | 100192 |
| 1732210200 | 0.2455 | -0.0225 | -8.40 | 0.27 | 0.27 | 0.241 | 54214 |
| 1732123800 | 0.268 | -0.017 | -5.96 | 0.288 | 0.288 | 0.268 | 51759 |
| 1732037400 | 0.2849999 | -0.004 | -1.38 | 0.288 | 0.288 | 0.2849999 | 762 |
| 1731951000 | 0.289 | 0.0035001 | 1.23 | 0.28 | 0.291 | 0.28 | 2017 |
| 1731691800 | 0.2854999 | -0.0025 | -0.87 | 0.2715 | 0.291 | 0.2715 | 25078 |
| 1731605400 | 0.288 | -0.007 | -2.37 | 0.306 | 0.306 | 0.2859999 | 40196 |
| 1731519000 | 0.295 | -0.012 | -3.91 | 0.2995 | 0.2995 | 0.29 | 31586 |
| 1731432600 | 0.307 | 0.005 | 1.66 | 0.302 | 0.3095 | 0.298 | 21228 |
| 1731346200 | 0.302 | -0.01 | -3.21 | 0.302 | 0.309 | 0.302 | 10975 |
| 1731087000 | 0.312 | -0.0065 | -2.04 | 0.31 | 0.312 | 0.298 | 15739 |
| 1731000600 | 0.3185 | 0.018 | 5.99 | 0.3 | 0.3185 | 0.295 | 53636 |
| 1730914200 | 0.3005 | 0.0015 | 0.50 | 0.293 | 0.303 | 0.29 | 38689 |
| 1730827800 | 0.299 | -0.0085 | -2.76 | 0.3085 | 0.3085 | 0.299 | 14204 |
| 1730741400 | 0.3075 | -0.003 | -0.97 | 0.306 | 0.31 | 0.305 | 8174 |
| 1730482200 | 0.3105 | -0.01 | -3.12 | 0.309 | 0.32 | 0.309 | 24420 |
| 1730395800 | 0.3205 | 0.0065 | 2.07 | 0.315 | 0.3275 | 0.315 | 18432 |
| 1730309400 | 0.314 | -0.041 | -11.55 | 0.297 | 0.325 | 0.292 | 73545 |
| 1730223000 | 0.355 | -0.062 | -14.87 | 0.4069999 | 0.4069999 | 0.3205 | 142845 |
| 1730136600 | 0.417 | -0.062 | -12.94 | 0.446 | 0.4695 | 0.417 | 72452 |
| 1729873800 | 0.479 | -0.002 | -0.42 | 0.482 | 0.482 | 0.463 | 6381 |
| 1729787400 | 0.481 | 0.005 | 1.05 | 0.472 | 0.482 | 0.472 | 213 |
| 1729701000 | 0.476 | 0 | 0.00 | 0.476 | 0.476 | 0.476 | 1 |
| 1729614600 | 0.476 | 0 | 0.00 | 0.467 | 0.476 | 0.467 | 7 |
| 1729528200 | 0.476 | -0.0035 | -0.73 | 0.477 | 0.477 | 0.4675 | 502 |
| 1729269000 | 0.4795 | 0 | 0.00 | 0.479 | 0.4795 | 0.465 | 3371 |
| 1729182600 | 0.4795 | -0.0355 | -6.89 | 0.509 | 0.509 | 0.46 | 25034 |
| 1729096200 | 0.515 | 0.001 | 0.19 | 0.508 | 0.515 | 0.49 | 20830 |
| 1729009800 | 0.514 | 0.004 | 0.78 | 0.523 | 0.523 | 0.513 | 634 |
| 1728923400 | 0.51 | 0.021 | 4.29 | 0.479 | 0.522 | 0.479 | 24185 |
| 1728664200 | 0.489 | 0 | 0.00 | 0.471 | 0.489 | 0.471 | 15 |
| 1728577800 | 0.489 | 0.003 | 0.62 | 0.466 | 0.489 | 0.466 | 7210 |
| 1728491400 | 0.486 | -0.001 | -0.21 | 0.47 | 0.486 | 0.4605 | 3784 |
| 1728405000 | 0.487 | 0.001 | 0.21 | 0.487 | 0.487 | 0.47 | 2492 |
| 1728318600 | 0.486 | -0.001 | -0.21 | 0.487 | 0.487 | 0.486 | 235 |
| 1728059400 | 0.487 | 0.0005 | 0.10 | 0.444 | 0.487 | 0.444 | 18516 |
| 1727973000 | 0.4865 | -0.0025 | -0.51 | 0.477 | 0.4865 | 0.47 | 1342 |
| 1727886600 | 0.489 | 0 | 0.00 | 0.49 | 0.49 | 0.48 | 10762 |
| 1727800200 | 0.489 | -0.0005 | -0.10 | 0.49 | 0.49 | 0.489 | 527 |
| 1727713800 | 0.4895 | 0.0115 | 2.41 | 0.46 | 0.5 | 0.46 | 17973 |
| 1727454600 | 0.478 | -0.0215 | -4.30 | 0.456 | 0.499 | 0.456 | 4092 |
| 1727368200 | 0.4995 | 0.0195 | 4.06 | 0.48 | 0.4995 | 0.48 | 257 |
| 1727281800 | 0.48 | -0.001 | -0.21 | 0.481 | 0.481 | 0.471 | 549 |
| 1727195400 | 0.481 | -0.014 | -2.83 | 0.492 | 0.495 | 0.481 | 5703 |
| 1727109000 | 0.495 | -0.004 | -0.80 | 0.492 | 0.495 | 0.492 | 730 |
| 1726849800 | 0.499 | -0.01 | -1.96 | 0.49 | 0.499 | 0.49 | 1182 |
| 1726763400 | 0.509 | -0.01 | -1.93 | 0.486 | 0.51 | 0.486 | 1299 |
| 1726677000 | 0.519 | -0.001 | -0.19 | 0.519 | 0.519 | 0.501 | 3312 |
| 1726590600 | 0.52 | 0.02 | 4.00 | 0.5 | 0.52 | 0.5 | 2194 |
| 1726504200 | 0.5 | 0.012 | 2.46 | 0.52 | 0.52 | 0.489 | 568 |
| 1726245000 | 0.488 | -0.002 | -0.41 | 0.487 | 0.517 | 0.487 | 8612 |
| 1726158600 | 0.49 | -0.006 | -1.21 | 0.49 | 0.49 | 0.49 | 1110 |
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
