Premium
Barings Emerging Emea Opportunities Plc (BEMO)
LSE
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 17.5 | 2.89256198347 | 605 | 630 | 600 | 3879 | 615.29090753 | DE |
| 4 | -32.5 | -4.96183206107 | 655 | 670 | 565 | 6683 | 600.03917648 | DE |
| 12 | -27.5 | -4.23076923077 | 650 | 725 | 565 | 5577 | 650.19314233 | DE |
| 26 | 57.5 | 10.1769911504 | 565 | 725 | 555 | 4993 | 636.25510549 | DE |
| 52 | 85 | 15.8139534884 | 537.5 | 725 | 530 | 4238 | 606.6976557 | DE |
| 156 | 32.5 | 5.50847457627 | 590 | 725 | 430 | 5716 | 535.11521315 | DE |
| 260 | 40.5 | 6.9587628866 | 582 | 852 | 430 | 8162 | 622.28931329 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745512200 | 610 | -2.5 | -0.41 | 630 | 630 | 610 | 474 |
| 1745425800 | 612.5 | -5 | -0.81 | 610 | 630 | 610 | 4430 |
| 1745339400 | 617.5 | 30 | 5.11 | 605 | 630 | 600 | 6732 |
| 1744907400 | 587.5 | -7.5 | -1.26 | 570 | 590 | 570 | 5082 |
| 1744821000 | 595 | 0 | 0.00 | 605 | 605 | 595 | 2541 |
| 1744734600 | 595 | 5 | 0.85 | 595 | 595 | 595 | 5818 |
| 1744648200 | 590 | 5 | 0.85 | 590 | 590 | 590 | 14459 |
| 1744389000 | 585 | -5 | -0.85 | 575 | 585 | 565 | 12247 |
| 1744302600 | 590 | 5 | 0.85 | 590 | 590 | 590 | 6476 |
| 1744216200 | 585 | 0 | 0.00 | 580 | 585 | 575 | 7294 |
| 1744129800 | 585 | -10 | -1.68 | 615 | 615 | 585 | 17682 |
| 1744043400 | 595 | -28.75 | -4.61 | 615 | 620 | 595 | 18210 |
| 1743784200 | 623.75 | -23.75 | -3.67 | 645 | 645 | 620.525 | 6532 |
| 1743697800 | 647.5 | -5 | -0.77 | 645 | 647.5 | 645 | 3118 |
| 1743611400 | 652.5 | 0 | 0.00 | 655 | 655 | 652.5 | 4317 |
| 1743525000 | 652.5 | 0 | 0.00 | 630 | 670 | 630 | 1224 |
| 1743438600 | 652.5 | -2.5 | -0.38 | 652.5 | 652.5 | 652.5 | 1682 |
| 1743183000 | 655 | 2.5 | 0.38 | 655 | 655 | 655 | 1971 |
| 1743096600 | 652.5 | 0 | 0.00 | 655 | 655 | 652.5 | 2783 |
| 1743010200 | 652.5 | 5 | 0.77 | 630 | 652.5 | 630 | 140 |
| 1742923800 | 647.5 | -15 | -2.26 | 675 | 675 | 647.5 | 731 |
| 1742837400 | 662.5 | 7.5 | 1.15 | 662.5 | 662.5 | 662.5 | 2910 |
| 1742578200 | 655 | -2.5 | -0.38 | 655 | 655 | 655 | 2961 |
| 1742491800 | 657.5 | -5 | -0.75 | 670 | 685 | 635 | 3583 |
| 1742405400 | 662.5 | 0 | 0.00 | 680 | 680 | 662.5 | 1729 |
| 1742319000 | 662.5 | -2.5 | -0.38 | 680 | 680 | 662.5 | 5795 |
| 1742232600 | 665 | 0 | 0.00 | 685 | 685 | 665 | 3645 |
| 1741973400 | 665 | -7.5 | -1.12 | 665 | 665 | 665 | 10285 |
| 1741887000 | 672.5 | 0 | 0.00 | 685 | 685 | 672.5 | 1387 |
| 1741800600 | 672.5 | 10 | 1.51 | 655 | 672.5 | 655 | 7358 |
| 1741714200 | 662.5 | -17.5 | -2.57 | 660 | 662.5 | 660 | 249 |
| 1741627800 | 680 | 0 | 0.00 | 680 | 680 | 680 | 6060 |
| 1741368600 | 680 | -2.5 | -0.37 | 675 | 680 | 675 | 2676 |
| 1741282200 | 682.5 | -20 | -2.85 | 680 | 700 | 670 | 16660 |
| 1741195800 | 702.5 | 2.5 | 0.36 | 700 | 702.5 | 700 | 3273 |
| 1741109400 | 700 | -25 | -3.45 | 715 | 715 | 700 | 4425 |
| 1741023000 | 725 | 15 | 2.11 | 720 | 725 | 720 | 11901 |
| 1740763800 | 710 | 2.5 | 0.35 | 695 | 720 | 695 | 14336 |
| 1740677400 | 707.5 | 2.5 | 0.35 | 695 | 707.5 | 685 | 9810 |
| 1740591000 | 705 | -10 | -1.40 | 705 | 705 | 705 | 1939 |
| 1740504600 | 715 | 7.5 | 1.06 | 715 | 715 | 715 | 2394 |
| 1740418200 | 707.5 | -2.5 | -0.35 | 705 | 707.5 | 705 | 14679 |
| 1740159000 | 710 | 15 | 2.16 | 710 | 710 | 710 | 8163 |
| 1740072600 | 695 | 32.5 | 4.91 | 675 | 695 | 675 | 2648 |
| 1739986200 | 662.5 | 2.5 | 0.38 | 670 | 675 | 662.5 | 9124 |
| 1739899800 | 660 | -7.5 | -1.12 | 655 | 660 | 655 | 1580 |
| 1739813400 | 667.5 | 10 | 1.52 | 665 | 667.5 | 665 | 6897 |
| 1739554200 | 657.5 | 0 | 0.00 | 660 | 665 | 657.5 | 6116 |
| 1739467800 | 657.5 | 2.5 | 0.38 | 660 | 660 | 650 | 7675 |
| 1739381400 | 655 | 12.5 | 1.95 | 650 | 655 | 650 | 4677 |
| 1739295000 | 642.5 | -2.5 | -0.39 | 650 | 650 | 642.5 | 9138 |
| 1739208600 | 645 | -10 | -1.53 | 645 | 645 | 645 | 5658 |
| 1738949400 | 655 | 10 | 1.55 | 660 | 660 | 655 | 2877 |
| 1738863000 | 645 | 0 | 0.00 | 645 | 645 | 645 | 1149 |
| 1738776600 | 645 | 2.5 | 0.39 | 645 | 645 | 645 | 1206 |
| 1738690200 | 642.5 | -2.5 | -0.39 | 642.5 | 642.5 | 642.5 | 1374 |
| 1738603800 | 645 | -5 | -0.77 | 665 | 665 | 640 | 3139 |
| 1738344600 | 650 | 0 | 0.00 | 650 | 650 | 650 | 73 |
| 1738258200 | 650 | 0 | 0.00 | 650 | 650 | 650 | 1762 |
| 1738171800 | 650 | 0 | 0.00 | 650 | 650 | 650 | 895 |
| 1738085400 | 650 | -2.5 | -0.38 | 650 | 650 | 650 | 1008 |
| 1737999000 | 652.5 | 10 | 1.56 | 640 | 652.5 | 640 | 2924 |
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
