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 | 0.03 | 9.95024875622 | 0.3015 | 0.387 | 0.296 | 33578 | 0.34777317 | DE |
| 4 | 0.0385 | 13.1399317406 | 0.293 | 0.387 | 0.2715 | 15713 | 0.32155859 | DE |
| 12 | 0.0255 | 8.33333333333 | 0.306 | 0.387 | 0.241 | 23245 | 0.29070294 | DE |
| 26 | -0.2485 | -42.8448275862 | 0.58 | 0.597 | 0.241 | 16406 | 0.33654674 | DE |
| 52 | -0.4625 | -58.2493702771 | 0.794 | 0.81 | 0.241 | 11220 | 0.41369416 | DE |
| 156 | -0.7585 | -69.5871559633 | 1.09 | 1.262 | 0.241 | 66726 | 0.70243827 | DE |
| 260 | -1.4685 | -81.5833333333 | 1.8 | 2.8 | 0.241 | 147143 | 1.22868474 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738690200 | 0.34 | -0.005 | -1.45 | 0.34 | 0.3425 | 0.337 | 21326 |
| 1738603800 | 0.3449999 | -0.005 | -1.43 | 0.35 | 0.35 | 0.3365 | 18394 |
| 1738344600 | 0.35 | 0.0485 | 16.09 | 0.31 | 0.387 | 0.31 | 126753 |
| 1738258200 | 0.3015 | 0 | 0.00 | 0.296 | 0.3015 | 0.296 | 52 |
| 1738171800 | 0.3015 | 0 | 0.00 | 0.3015 | 0.302 | 0.296 | 1363 |
| 1738085400 | 0.3015 | -0.0005 | -0.17 | 0.302 | 0.302 | 0.297 | 586 |
| 1737999000 | 0.302 | 0.013 | 4.50 | 0.291 | 0.302 | 0.291 | 9010 |
| 1737739800 | 0.289 | 0.0035001 | 1.23 | 0.2849999 | 0.289 | 0.2849999 | 8602 |
| 1737653400 | 0.2854999 | 0.0005 | 0.18 | 0.2849999 | 0.2854999 | 0.28 | 59 |
| 1737567000 | 0.2849999 | -0.0025 | -0.87 | 0.2854999 | 0.2854999 | 0.28 | 5790 |
| 1737480600 | 0.2875 | 0.0005 | 0.17 | 0.2849999 | 0.2875 | 0.279 | 5651 |
| 1737394200 | 0.287 | 0 | 0.00 | 0.2819999 | 0.287 | 0.276 | 8769 |
| 1737135000 | 0.287 | 0.0050001 | 1.77 | 0.278 | 0.287 | 0.278 | 1435 |
| 1737048600 | 0.2819999 | -0.004 | -1.40 | 0.2849999 | 0.2849999 | 0.2765 | 2203 |
| 1736962200 | 0.2859999 | 0.0099999 | 3.62 | 0.2824999 | 0.2859999 | 0.2824999 | 226 |
| 1736875800 | 0.276 | -0.0185 | -6.28 | 0.295 | 0.3055 | 0.2715 | 27614 |
| 1736789400 | 0.2945 | -0.014 | -4.54 | 0.302 | 0.302 | 0.2905 | 11342 |
| 1736530200 | 0.3085 | 0.011 | 3.70 | 0.301 | 0.3085 | 0.29 | 16323 |
| 1736443800 | 0.2975 | 0.006 | 2.06 | 0.2849999 | 0.3075 | 0.2829999 | 27514 |
| 1736357400 | 0.2915 | 0.0005 | 0.17 | 0.293 | 0.298 | 0.2834999 | 21256 |
| 1736271000 | 0.291 | 0.0125 | 4.49 | 0.2785 | 0.3 | 0.2785 | 59005 |
| 1736184600 | 0.2785 | -0.0015 | -0.54 | 0.276 | 0.2785 | 0.27 | 9179 |
| 1735925400 | 0.28 | 0 | 0.00 | 0.278 | 0.2819999 | 0.2665 | 23051 |
| 1735839000 | 0.28 | -0.0015 | -0.53 | 0.2715 | 0.29 | 0.266 | 71921 |
| 1735666200 | 0.2814999 | -0.005 | -1.75 | 0.2814999 | 0.2814999 | 0.276 | 1711 |
| 1735579800 | 0.2865 | 0.0030001 | 1.06 | 0.281 | 0.2865 | 0.271 | 10141 |
| 1735320600 | 0.2834999 | -0.0045 | -1.56 | 0.2839999 | 0.288 | 0.276 | 61619 |
| 1735061400 | 0.288 | 0.0015 | 0.52 | 0.2865 | 0.29 | 0.274 | 22253 |
| 1734975000 | 0.2865 | -0.005 | -1.72 | 0.2829999 | 0.2875 | 0.2829999 | 2201 |
| 1734715800 | 0.2915 | -0.0025 | -0.85 | 0.2915 | 0.2915 | 0.281 | 4936 |
| 1734629400 | 0.294 | 0.001 | 0.34 | 0.293 | 0.294 | 0.2839999 | 2515 |
| 1734543000 | 0.293 | -0.004 | -1.35 | 0.2965 | 0.2965 | 0.291 | 1227 |
| 1734456600 | 0.297 | 0.006 | 2.06 | 0.2829999 | 0.297 | 0.2829999 | 27824 |
| 1734370200 | 0.291 | 0.003 | 1.04 | 0.2859999 | 0.2915 | 0.281 | 4551 |
| 1734111000 | 0.288 | 0.0055001 | 1.95 | 0.2849999 | 0.29 | 0.28 | 105911 |
| 1734024600 | 0.2824999 | 0.0034999 | 1.25 | 0.279 | 0.2824999 | 0.2765 | 76463 |
| 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 | -0.019 | -6.19 | 0.306 | 0.306 | 0.2859999 | 40196 |
| 1731519000 | 0.307 | 0 | 0.00 | 0.307 | 0.307 | 0.307 | 0 |
| 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 |
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
