Premium
Barings Emerging Emea Opportunities Plc (BEMO)
LSE
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 | -12.5 | -1.99203187251 | 627.5 | 630 | 610 | 2291 | 622.09257158 | DE |
| 4 | -7.5 | -1.20481927711 | 622.5 | 635 | 610 | 5492 | 626.06622601 | DE |
| 12 | 60 | 10.8108108108 | 555 | 635 | 550 | 4328 | 598.466813 | DE |
| 26 | 55 | 9.82142857143 | 560 | 635 | 550 | 3997 | 585.86848031 | DE |
| 52 | 130 | 26.8041237113 | 485 | 635 | 471 | 4709 | 554.71368293 | DE |
| 156 | -161 | -20.7474226804 | 776 | 800 | 430 | 6559 | 547.97877666 | DE |
| 260 | -235 | -27.6470588235 | 850 | 930 | 430 | 8974 | 632.88136525 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734715800 | 610 | -2.5 | -0.41 | 610 | 610 | 610 | 161 |
| 1734629400 | 612.5 | -7.5 | -1.21 | 620 | 620 | 612.5 | 646 |
| 1734543000 | 620 | -7.5 | -1.20 | 630 | 630 | 620 | 6592 |
| 1734456600 | 627.5 | 0 | 0.00 | 620 | 627.5 | 620 | 1513 |
| 1734370200 | 627.5 | 0 | 0.00 | 627.5 | 627.5 | 627.5 | 2544 |
| 1734111000 | 627.5 | 0 | 0.00 | 627.5 | 627.5 | 627.5 | 11357 |
| 1734024600 | 627.5 | 0 | 0.00 | 627.5 | 627.5 | 627.5 | 1301 |
| 1733938200 | 627.5 | 0 | 0.00 | 627.5 | 627.5 | 627.5 | 1214 |
| 1733851800 | 627.5 | 0 | 0.00 | 627.5 | 627.5 | 627.5 | 2415 |
| 1733765400 | 627.5 | 0 | 0.00 | 627.5 | 627.5 | 627.5 | 1107 |
| 1733506200 | 627.5 | 0 | 0.00 | 627.5 | 627.5 | 627.5 | 525 |
| 1733419800 | 627.5 | 0 | 0.00 | 635 | 635 | 627.5 | 1802 |
| 1733333400 | 627.5 | 0 | 0.00 | 627.5 | 627.5 | 627.5 | 59974 |
| 1733247000 | 627.5 | 7.5 | 1.21 | 620 | 635 | 620 | 1041 |
| 1733160600 | 620 | -7.5 | -1.20 | 625 | 625 | 620 | 9301 |
| 1732901400 | 627.5 | 2.5 | 0.40 | 635 | 635 | 627.5 | 2072 |
| 1732815000 | 625 | 0 | 0.00 | 620 | 625 | 620 | 305 |
| 1732728600 | 625 | -2.5 | -0.40 | 620 | 625 | 620 | 585 |
| 1732642200 | 627.5 | 5 | 0.80 | 627.5 | 627.5 | 627.5 | 671 |
| 1732555800 | 622.5 | 0 | 0.00 | 622.5 | 622.5 | 622.5 | 4710 |
| 1732296600 | 622.5 | 2.5 | 0.40 | 622.5 | 622.5 | 622.5 | 2592 |
| 1732210200 | 620 | 0 | 0.00 | 620 | 620 | 620 | 319 |
| 1732123800 | 620 | 2.5 | 0.40 | 630 | 630 | 620 | 1482 |
| 1732037400 | 617.5 | 0 | 0.00 | 617.5 | 617.5 | 617.5 | 2334 |
| 1731951000 | 617.5 | 15 | 2.49 | 630 | 630 | 617.5 | 17179 |
| 1731691800 | 602.5 | -2.5 | -0.41 | 602.5 | 602.5 | 602.5 | 3755 |
| 1731605400 | 605 | 0 | 0.00 | 605 | 605 | 605 | 2122 |
| 1731519000 | 605 | 0 | 0.00 | 605 | 605 | 605 | 2004 |
| 1731432600 | 605 | 7.5 | 1.26 | 610 | 615 | 605 | 2561 |
| 1731346200 | 597.5 | 0 | 0.00 | 590 | 597.5 | 590 | 3238 |
| 1731087000 | 597.5 | 0 | 0.00 | 595 | 610 | 595 | 7467 |
| 1731000600 | 597.5 | -5 | -0.83 | 590 | 597.5 | 590 | 119 |
| 1730914200 | 602.5 | 15 | 2.55 | 580 | 602.5 | 580 | 12343 |
| 1730827800 | 587.5 | 7.5 | 1.29 | 587.5 | 587.5 | 587.5 | 3815 |
| 1730741400 | 580 | 0 | 0.00 | 580 | 580 | 580 | 1021 |
| 1730482200 | 580 | 0 | 0.00 | 580 | 580 | 580 | 308 |
| 1730395800 | 580 | 0 | 0.00 | 580 | 580 | 580 | 0 |
| 1730309400 | 580 | 7.5 | 1.31 | 585 | 595 | 580 | 4625 |
| 1730223000 | 572.5 | 0 | 0.00 | 555 | 572.5 | 555 | 240 |
| 1730136600 | 572.5 | 15 | 2.69 | 575 | 585 | 572.5 | 3497 |
| 1729873800 | 557.5 | 5 | 0.90 | 565 | 570 | 557.5 | 8236 |
| 1729787400 | 552.5 | 0 | 0.00 | 552.5 | 552.5 | 552.5 | 8861 |
| 1729701000 | 552.5 | -10 | -1.78 | 552.5 | 552.5 | 552.5 | 1890 |
| 1729614600 | 562.5 | 2.5 | 0.45 | 560 | 562.5 | 555 | 5757 |
| 1729528200 | 560 | 10 | 1.82 | 560 | 560 | 560 | 7034 |
| 1729269000 | 550 | 0 | 0.00 | 550 | 550 | 550 | 6238 |
| 1729182600 | 550 | -5 | -0.90 | 550 | 550 | 550 | 0 |
| 1729096200 | 555 | 0 | 0.00 | 555 | 555 | 555 | 1710 |
| 1729009800 | 555 | 0 | 0.00 | 555 | 555 | 555 | 1661 |
| 1728923400 | 555 | 0 | 0.00 | 555 | 555 | 555 | 8101 |
| 1728664200 | 555 | 0 | 0.00 | 555 | 555 | 555 | 1101 |
| 1728577800 | 555 | 0 | 0.00 | 555 | 555 | 555 | 306 |
| 1728491400 | 555 | -7.5 | -1.33 | 555 | 555 | 555 | 5273 |
| 1728405000 | 562.5 | 0 | 0.00 | 575 | 575 | 562.5 | 706 |
| 1728318600 | 562.5 | 10 | 1.81 | 562.5 | 562.5 | 562.5 | 4563 |
| 1728059400 | 552.5 | -10 | -1.78 | 552.5 | 552.5 | 552.5 | 538 |
| 1727973000 | 562.5 | 10 | 1.81 | 562.5 | 562.5 | 562.5 | 3352 |
| 1727886600 | 552.5 | 0 | 0.00 | 552.5 | 552.5 | 552.5 | 4637 |
| 1727800200 | 552.5 | -2.5 | -0.45 | 552.5 | 552.5 | 552.5 | 2646 |
| 1727713800 | 555 | -10 | -1.77 | 555 | 560 | 555 | 7945 |
| 1727454600 | 565 | 5 | 0.89 | 555 | 565 | 555 | 2938 |
| 1727368200 | 560 | 2.5 | 0.45 | 555 | 560 | 555 | 4023 |
| 1727281800 | 557.5 | 0 | 0.00 | 557.5 | 557.5 | 557.5 | 0 |
| 1727195400 | 557.5 | -10 | -1.76 | 557.5 | 557.5 | 557.5 | 1212 |
| 1727109000 | 567.5 | 10 | 1.79 | 567.5 | 567.5 | 567.5 | 586 |
| 1726849800 | 557.5 | 0 | 0.00 | 557.5 | 557.5 | 557.5 | 4572 |
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
