Premium
Bassac SA (BASS)
EU
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.3 | 3.16301703163 | 41.1 | 43 | 40.7 | 505 | 42.26176704 | DE |
| 4 | 0.1 | 0.236406619385 | 42.3 | 43 | 40 | 583 | 41.35839653 | DE |
| 12 | -3.4 | -7.42358078603 | 45.8 | 47 | 39.5 | 823 | 43.37861152 | DE |
| 26 | 0.4 | 0.952380952381 | 42 | 47 | 39.5 | 652 | 43.88086488 | DE |
| 52 | -3.9 | -8.42332613391 | 46.3 | 50 | 39 | 725 | 43.75656488 | DE |
| 156 | -25.2 | -37.2781065089 | 67.6 | 71.2 | 34.9 | 625 | 49.04339682 | DE |
| 260 | -11.6 | -21.4814814815 | 54 | 78 | 34.5 | 727 | 51.51923467 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738690200 | 43 | 1.1 | 2.63 | 41.9 | 43 | 41.9 | 1294 |
| 1738603800 | 41.9 | 0.8 | 1.95 | 41.7 | 41.9 | 41.3 | 394 |
| 1738344600 | 41.1 | -0.6 | -1.44 | 41.1 | 41.1 | 41.1 | 125 |
| 1738258200 | 41.7 | 0.7 | 1.71 | 41.3 | 41.7 | 40.7 | 328 |
| 1738171800 | 41 | -0.1 | -0.24 | 41.1 | 41.4 | 40.7 | 383 |
| 1738085400 | 41.1 | -0.3 | -0.72 | 41 | 41.2 | 40.6 | 580 |
| 1737999000 | 41.4 | 0.4 | 0.98 | 40.4 | 41.4 | 40.4 | 138 |
| 1737739800 | 41 | 0 | 0.00 | 41.4 | 41.4 | 40.7 | 608 |
| 1737653400 | 41 | 0.2 | 0.49 | 40.9 | 41 | 40.9 | 196 |
| 1737567000 | 40.8 | -0.5 | -1.21 | 40.4 | 40.8 | 40.4 | 956 |
| 1737480600 | 41.3 | 0 | 0.00 | 41.3 | 41.3 | 41.3 | 0 |
| 1737394200 | 41.3 | -0.5 | -1.20 | 41.9 | 41.9 | 41.3 | 76 |
| 1737135000 | 41.8 | 1.4 | 3.47 | 41.8 | 42 | 41.4 | 1258 |
| 1737048600 | 40.4 | -0.4 | -0.98 | 41.8 | 41.8 | 40 | 768 |
| 1736962200 | 40.8 | -0.4 | -0.97 | 41.3 | 41.5 | 40.1 | 1085 |
| 1736875800 | 41.2 | 0.1 | 0.24 | 41.2 | 41.6 | 41.2 | 397 |
| 1736789400 | 41.1 | 0.2 | 0.49 | 41.1 | 41.4 | 41 | 923 |
| 1736530200 | 40.9 | -0.6 | -1.45 | 41.1 | 41.6 | 40.4 | 951 |
| 1736443800 | 41.5 | -0.9 | -2.12 | 41.8 | 41.8 | 41.5 | 475 |
| 1736357400 | 42.4 | 0.4 | 0.95 | 42.3 | 42.4 | 41.7 | 141 |
| 1736271000 | 42 | 0.5 | 1.20 | 41.9 | 42.4 | 41.9 | 540 |
| 1736184600 | 41.5 | -1 | -2.35 | 42.5 | 42.5 | 41.5 | 588 |
| 1735925400 | 42.5 | 0 | 0.00 | 42.5 | 42.5 | 42.5 | 55 |
| 1735839000 | 42.5 | 0.7 | 1.67 | 43.7 | 43.7 | 41.7 | 82 |
| 1735666200 | 41.8 | -0.9 | -2.11 | 42.4 | 42.4 | 41.8 | 29 |
| 1735579800 | 42.7 | -0.5 | -1.16 | 43 | 43 | 41.3 | 640 |
| 1735320600 | 43.2 | 0.2 | 0.47 | 41.2 | 43.6 | 41.2 | 286 |
| 1735061400 | 43 | 1.9 | 4.62 | 42.1 | 43 | 41 | 646 |
| 1734975000 | 41.1 | 0.1 | 0.24 | 41 | 42.2 | 41 | 256 |
| 1734715800 | 41 | -0.9 | -2.15 | 41 | 41.5 | 41 | 373 |
| 1734629400 | 41.9 | -0.1 | -0.24 | 41.2 | 41.9 | 41.2 | 18 |
| 1734543000 | 42 | 0.9 | 2.19 | 41 | 42 | 41 | 392 |
| 1734456600 | 41.1 | -0.5 | -1.20 | 42.8 | 42.8 | 41.1 | 668 |
| 1734370200 | 41.6 | -1.6 | -3.70 | 41.1 | 42 | 41.1 | 59 |
| 1734111000 | 43.2 | -0.2 | -0.46 | 41.6 | 43.2 | 41 | 1063 |
| 1734024600 | 43.4 | 3.2 | 7.96 | 40.2 | 43.4 | 40.2 | 507 |
| 1733938200 | 40.2 | 0.5 | 1.26 | 40.8 | 40.8 | 39.6 | 391 |
| 1733851800 | 39.7 | -1.8 | -4.34 | 41 | 41.5 | 39.6 | 1745 |
| 1733765400 | 41.5 | 1.6 | 4.01 | 39.8 | 41.6 | 39.8 | 407 |
| 1733506200 | 39.9 | -0.2 | -0.50 | 40.2 | 40.3 | 39.5 | 711 |
| 1733419800 | 40.1 | -0.7 | -1.72 | 40.6 | 41.7 | 40 | 847 |
| 1733333400 | 40.8 | -0.6 | -1.45 | 41.6 | 42.4 | 40.5 | 829 |
| 1733247000 | 41.4 | -3.3 | -7.38 | 44.5 | 44.5 | 40.3 | 1077 |
| 1733160600 | 44.7 | 1.5 | 3.47 | 43 | 44.7 | 42 | 441 |
| 1732901400 | 43.2 | -0.5 | -1.14 | 44 | 45.1 | 43 | 537 |
| 1732815000 | 43.7 | -1.6 | -3.53 | 46.7 | 46.7 | 43.2 | 623 |
| 1732728600 | 45.3 | -1.7 | -3.62 | 47 | 47 | 42.5 | 12290 |
| 1732642200 | 47 | 0 | 0.00 | 47 | 47 | 46.4 | 444 |
| 1732555800 | 47 | 0.7 | 1.51 | 46.6 | 47 | 46.5 | 898 |
| 1732296600 | 46.3 | 0.5 | 1.09 | 45.8 | 46.3 | 45.8 | 224 |
| 1732210200 | 45.8 | -0.4 | -0.87 | 46 | 46 | 45.8 | 48 |
| 1732123800 | 46.2 | 0.4 | 0.87 | 45.8 | 46.2 | 45.8 | 66 |
| 1732037400 | 45.8 | -0.5 | -1.08 | 45.9 | 46 | 45.8 | 287 |
| 1731951000 | 46.3 | 0.1 | 0.22 | 46.2 | 46.3 | 46 | 197 |
| 1731691800 | 46.2 | 0.2 | 0.43 | 46.2 | 46.2 | 45.8 | 44 |
| 1731605400 | 46 | 0.2 | 0.44 | 45.8 | 46.2 | 41.5 | 5874 |
| 1731519000 | 45.8 | 0 | 0.00 | 45.8 | 45.8 | 45.8 | 0 |
| 1731432600 | 45.8 | 0 | 0.00 | 45.8 | 45.8 | 45.8 | 0 |
| 1731346200 | 45.8 | -0.4 | -0.87 | 46 | 46 | 45.8 | 197 |
| 1731087000 | 46.2 | 0.2 | 0.43 | 46 | 46.2 | 45.8 | 700 |
| 1731000600 | 46 | 0 | 0.00 | 46 | 46 | 45.8 | 172 |
| 1730914200 | 46 | 0.1 | 0.22 | 46 | 46 | 45.8 | 2414 |
| 1730827800 | 45.9 | -0.3 | -0.65 | 46 | 46 | 45.8 | 607 |
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
