Premium
Blackstone Loan Financing Limited (BGLP)
LSE
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2 | 3.47826086957 | 57.5 | 62 | 57 | 56926 | 59.43283561 | DE |
| 4 | 2.5 | 4.38596491228 | 57 | 62 | 57 | 50142 | 57.76832088 | DE |
| 12 | 2.5 | 4.38596491228 | 57 | 62 | 57 | 48680 | 57.26379496 | DE |
| 26 | 10.6 | 21.6768916155 | 48.9 | 62 | 48.3 | 72189 | 54.6014949 | DE |
| 52 | 11.9 | 25 | 47.6 | 62 | 47.2 | 63129 | 52.98644917 | DE |
| 156 | -9.25 | -13.4545454545 | 68.75 | 68.75 | 47.2 | 41618 | 56.73051971 | DE |
| 260 | -7.25 | -10.861423221 | 66.75 | 73 | 42 | 32677 | 57.63241567 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1731346200 | 62 | 3 | 5.08 | 59 | 62 | 57 | 89292 |
| 1731087000 | 59 | 1.5 | 2.61 | 58 | 59 | 58 | 98886 |
| 1731000600 | 57.5 | 0 | 0.00 | 57.5 | 57.5 | 57.5 | 63335 |
| 1730914200 | 57.5 | 0 | 0.00 | 57.5 | 57.5 | 57.5 | 5000 |
| 1730827800 | 57.5 | 0 | 0.00 | 57.5 | 57.5 | 57.5 | 28117 |
| 1730741400 | 57.5 | 0 | 0.00 | 57.5 | 57.5 | 57.5 | 0 |
| 1730482200 | 57.5 | 0 | 0.00 | 57.5 | 57.5 | 57.5 | 92334 |
| 1730395800 | 57.5 | 0 | 0.00 | 57.5 | 57.5 | 57.5 | 1358 |
| 1730309400 | 57.5 | 0.5 | 0.88 | 57 | 57.5 | 57 | 62384 |
| 1730223000 | 57 | 0 | 0.00 | 57 | 57 | 57 | 3515 |
| 1730136600 | 57 | 0 | 0.00 | 57 | 57 | 57 | 7166 |
| 1729873800 | 57 | 0 | 0.00 | 57 | 58.5 | 57 | 2924 |
| 1729787400 | 57 | 0 | 0.00 | 57 | 58.5 | 57 | 2228 |
| 1729701000 | 57 | 0 | 0.00 | 57 | 58.5 | 57 | 114041 |
| 1729614600 | 57 | 0 | 0.00 | 57 | 58.5 | 57 | 3 |
| 1729528200 | 57 | 0 | 0.00 | 57 | 58.5 | 57 | 272145 |
| 1729269000 | 57 | 0 | 0.00 | 57 | 58.5 | 57 | 38053 |
| 1729182600 | 57 | 0 | 0.00 | 57 | 57 | 57 | 22078 |
| 1729096200 | 57 | 0 | 0.00 | 57 | 60 | 57 | 94001 |
| 1729009800 | 57 | 0 | 0.00 | 57 | 60 | 57 | 5971 |
| 1728923400 | 57 | 0 | 0.00 | 57 | 57.5 | 57 | 92302 |
| 1728664200 | 57 | 0 | 0.00 | 57 | 57 | 57 | 4256 |
| 1728577800 | 57 | 0 | 0.00 | 57 | 57 | 57 | 1181 |
| 1728491400 | 57 | 0 | 0.00 | 57 | 57 | 57 | 3442 |
| 1728405000 | 57 | 0 | 0.00 | 57 | 57 | 57 | 36000 |
| 1728318600 | 57 | 0 | 0.00 | 57 | 57 | 57 | 51 |
| 1728059400 | 57 | 0 | 0.00 | 57 | 57 | 57 | 10698 |
| 1727973000 | 57 | 0 | 0.00 | 57 | 57 | 57 | 11727 |
| 1727886600 | 57 | 0 | 0.00 | 57 | 57 | 57 | 152096 |
| 1727800200 | 57 | 0 | 0.00 | 57 | 57 | 57 | 9399 |
| 1727713800 | 57 | 0 | 0.00 | 57 | 57 | 57 | 44531 |
| 1727454600 | 57 | 0 | 0.00 | 57 | 57.5 | 57 | 12500 |
| 1727368200 | 57 | 0 | 0.00 | 57 | 57.5 | 57 | 162667 |
| 1727281800 | 57 | 0 | 0.00 | 57 | 58.5 | 57 | 21514 |
| 1727195400 | 57 | 0 | 0.00 | 57 | 58.5 | 57 | 2969 |
| 1727109000 | 57 | 0 | 0.00 | 57 | 58.5 | 57 | 99437 |
| 1726849800 | 57 | 0 | 0.00 | 57 | 58.5 | 57 | 55386 |
| 1726763400 | 57 | 0 | 0.00 | 57 | 58.8 | 57 | 14417 |
| 1726677000 | 57 | 0 | 0.00 | 57 | 58.5 | 57 | 44791 |
| 1726590600 | 57 | 0 | 0.00 | 57 | 58.5 | 57 | 0 |
| 1726504200 | 57 | 0 | 0.00 | 57 | 58.5 | 57 | 99877 |
| 1726245000 | 57 | 0 | 0.00 | 57 | 58.5 | 57 | 139495 |
| 1726158600 | 57 | 0 | 0.00 | 57 | 57 | 57 | 54220 |
| 1726072200 | 57 | 0 | 0.00 | 57 | 57 | 57 | 0 |
| 1725985800 | 57 | 0 | 0.00 | 57 | 59.2 | 57 | 20137 |
| 1725899400 | 57 | 0 | 0.00 | 57 | 57 | 57 | 152177 |
| 1725640200 | 57 | 0 | 0.00 | 57 | 57 | 57 | 2286 |
| 1725553800 | 57 | 0 | 0.00 | 57 | 57 | 57 | 10202 |
| 1725467400 | 57 | 0 | 0.00 | 57 | 57 | 57 | 50815 |
| 1725381000 | 57 | 0 | 0.00 | 57 | 57 | 57 | 20000 |
| 1725294600 | 57 | 0 | 0.00 | 57 | 57 | 57 | 274849 |
| 1725035400 | 57 | 0 | 0.00 | 57 | 57 | 57 | 17173 |
| 1724949000 | 57 | 0 | 0.00 | 57 | 57 | 57 | 700 |
| 1724862600 | 57 | 0 | 0.00 | 57 | 57 | 57 | 0 |
| 1724776200 | 57 | 0 | 0.00 | 57 | 57 | 57 | 13790 |
| 1724430600 | 57 | 0 | 0.00 | 57 | 57 | 57 | 6041 |
| 1724344200 | 57 | 0 | 0.00 | 57 | 57 | 57 | 44981 |
| 1724257800 | 57 | 0 | 0.00 | 57 | 57 | 57 | 30000 |
| 1724171400 | 57 | 0 | 0.00 | 57 | 57 | 57 | 39209 |
| 1724085000 | 57 | -1 | -1.72 | 58 | 58 | 57 | 158 |
| 1723825800 | 58 | 0 | 0.00 | 58 | 58 | 58 | 9930 |
| 1723739400 | 58 | 0 | 0.00 | 58 | 58 | 58 | 36778 |
| 1723653000 | 58 | 0 | 0.00 | 58 | 58 | 58 | 22544 |
| 1723566600 | 58 | 0 | 0.00 | 58 | 58 | 58 | 8414 |
| 1723480200 | 58 | 0 | 0.00 | 58 | 58 | 58 | 24928 |
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
