Premium
Bh Macro Limited (BHMU)
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 | -0.02 | -0.512820512821 | 3.9 | 3.92 | 3.82 | 38808 | 3.88799495 | DE |
| 4 | -0.14 | -3.48258706468 | 4.02 | 4.04 | 3.82 | 15314 | 3.91663871 | DE |
| 12 | -0.23 | -5.59610705596 | 4.11 | 4.36 | 3.82 | 13816 | 4.06200392 | DE |
| 26 | 0.06 | 1.57068062827 | 3.82 | 4.36 | 3.68 | 19158 | 3.99132039 | DE |
| 52 | 0.42 | 12.1387283237 | 3.46 | 4.36 | 3.34 | 27961 | 3.79348978 | DE |
| 156 | 0.11999994 | 3.19148771503 | 3.76000006 | 5.40000008 | 3.34 | 19423 | 3.88941376 | DE |
| 260 | 0.71999995 | 22.7848081838 | 3.16000005 | 5.40000008 | 2.54000004 | 12978 | 3.85316866 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741714200 | 3.86 | 0.03 | 0.78 | 3.88 | 3.92 | 3.86 | 56497 |
| 1741627800 | 3.83 | -0.05 | -1.29 | 3.86 | 3.86 | 3.83 | 7131 |
| 1741368600 | 3.88 | 0 | 0.00 | 3.9 | 3.9 | 3.86 | 21991 |
| 1741282200 | 3.88 | -0.03 | -0.77 | 3.9 | 3.9 | 3.88 | 7160 |
| 1741195800 | 3.91 | -0.02 | -0.51 | 3.9 | 3.91 | 3.88 | 101261 |
| 1741109400 | 3.93 | -0.03 | -0.76 | 3.94 | 3.94 | 3.93 | 1000 |
| 1741023000 | 3.96 | 0.01 | 0.25 | 3.92 | 3.98 | 3.92 | 2230 |
| 1740763800 | 3.95 | 0.02 | 0.51 | 3.92 | 3.95 | 3.92 | 8296 |
| 1740677400 | 3.93 | -0.02 | -0.51 | 3.96 | 3.96 | 3.93 | 5380 |
| 1740591000 | 3.95 | -0.01 | -0.25 | 3.92 | 3.98 | 3.92 | 7897 |
| 1740504600 | 3.96 | -0.03 | -0.75 | 3.94 | 3.96 | 3.94 | 55171 |
| 1740418200 | 3.99 | 0 | 0.00 | 3.96 | 3.99 | 3.94 | 9861 |
| 1740159000 | 3.99 | 0.02 | 0.50 | 3.99 | 3.99 | 3.99 | 5354 |
| 1740072600 | 3.97 | -0.01 | -0.25 | 4 | 4 | 3.97 | 48 |
| 1739986200 | 3.98 | 0.01 | 0.25 | 3.98 | 3.98 | 3.98 | 0 |
| 1739899800 | 3.97 | -0.02 | -0.50 | 3.97 | 3.97 | 3.97 | 690 |
| 1739813400 | 3.99 | 0.01 | 0.25 | 4.0199999 | 4.0199999 | 3.99 | 2914 |
| 1739554200 | 3.98 | -0.03 | -0.75 | 4 | 4 | 3.98 | 2720 |
| 1739467800 | 4.01 | 0.01 | 0.25 | 4 | 4.01 | 4 | 1210 |
| 1739381400 | 4 | -0.04 | -0.99 | 4.0199999 | 4.04 | 3.98 | 9464 |
| 1739295000 | 4.04 | 0.04 | 1.00 | 4.0199999 | 4.04 | 4.0199999 | 18419 |
| 1739208600 | 4 | -0.08 | -1.96 | 4.04 | 4.04 | 4 | 34140 |
| 1738949400 | 4.08 | -0.02 | -0.49 | 4.1 | 4.1 | 4.08 | 5650 |
| 1738863000 | 4.1 | 0.01 | 0.24 | 4.1 | 4.1 | 4.1 | 774 |
| 1738776600 | 4.09 | -0.01 | -0.24 | 4.0599999 | 4.12 | 4.0599999 | 863 |
| 1738690200 | 4.1 | 0.07 | 1.74 | 4 | 4.14 | 4 | 26418 |
| 1738603800 | 4.03 | 0 | 0.00 | 4.03 | 4.03 | 4.03 | 7531 |
| 1738344600 | 4.03 | 0.06 | 1.51 | 4.0199999 | 4.0599999 | 3.98 | 31225 |
| 1738258200 | 3.97 | -0.01 | -0.25 | 4 | 4 | 3.97 | 17908 |
| 1738171800 | 3.98 | -0.25 | -5.91 | 4.16 | 4.16 | 3.98 | 27672 |
| 1738085400 | 4.23 | 0 | 0.00 | 4.26 | 4.28 | 4.23 | 16649 |
| 1737999000 | 4.23 | -0.02 | -0.47 | 4.23 | 4.23 | 4.23 | 10941 |
| 1737739800 | 4.25 | -0.03 | -0.70 | 4.2 | 4.25 | 4.2 | 10577 |
| 1737653400 | 4.28 | 0.04 | 0.94 | 4.28 | 4.28 | 4.28 | 4274 |
| 1737567000 | 4.24 | -0.02 | -0.47 | 4.24 | 4.24 | 4.24 | 12314 |
| 1737480600 | 4.26 | -0.02 | -0.47 | 4.26 | 4.3 | 4.26 | 3458 |
| 1737394200 | 4.28 | 0 | 0.00 | 4.26 | 4.3 | 4.26 | 2146 |
| 1737135000 | 4.28 | 0.03 | 0.71 | 4.26 | 4.3 | 4.26 | 4151 |
| 1737048600 | 4.25 | -0.01 | -0.23 | 4.22 | 4.3 | 4.22 | 2869 |
| 1736962200 | 4.26 | -0.08 | -1.84 | 4.3 | 4.3 | 4.26 | 17048 |
| 1736875800 | 4.34 | 0.04 | 0.93 | 4.3 | 4.36 | 4.3 | 13812 |
| 1736789400 | 4.3 | 0.11 | 2.63 | 4.22 | 4.3 | 4.22 | 83645 |
| 1736530200 | 4.19 | -0.01 | -0.24 | 4.22 | 4.22 | 4.19 | 4066 |
| 1736443800 | 4.2 | 0 | 0.00 | 4.2 | 4.2 | 4.2 | 3100 |
| 1736357400 | 4.2 | 0 | 0.00 | 4.2 | 4.2 | 4.18 | 3753 |
| 1736271000 | 4.2 | 0 | 0.00 | 4.2 | 4.2 | 4.2 | 5580 |
| 1736184600 | 4.2 | 0.03 | 0.72 | 4.2 | 4.2 | 4.2 | 3000 |
| 1735925400 | 4.17 | 0 | 0.00 | 4.2 | 4.2 | 4.17 | 8468 |
| 1735839000 | 4.17 | 0.01 | 0.24 | 4.2 | 4.2 | 4.17 | 7621 |
| 1735666200 | 4.16 | -0.01 | -0.24 | 4.16 | 4.16 | 4.16 | 3900 |
| 1735579800 | 4.17 | 0.03 | 0.72 | 4.17 | 4.17 | 4.17 | 0 |
| 1735320600 | 4.14 | -0.08 | -1.90 | 4.18 | 4.18 | 4.04 | 54273 |
| 1735061400 | 4.22 | 0.08 | 1.93 | 4.16 | 4.22 | 4.16 | 6879 |
| 1734975000 | 4.14 | 0.02 | 0.49 | 4.14 | 4.14 | 4.14 | 9141 |
| 1734715800 | 4.12 | 0.02 | 0.49 | 4.12 | 4.12 | 4.12 | 902 |
| 1734629400 | 4.1 | -0.01 | -0.24 | 4.14 | 4.14 | 4.1 | 14741 |
| 1734543000 | 4.11 | 0 | 0.00 | 4.11 | 4.11 | 4.11 | 3349 |
| 1734456600 | 4.11 | 0 | 0.00 | 4.1 | 4.11 | 4.1 | 81847 |
| 1734370200 | 4.11 | 0 | 0.00 | 4.11 | 4.11 | 4.11 | 720 |
| 1734111000 | 4.11 | 0.01 | 0.24 | 4.11 | 4.11 | 4.11 | 0 |
| 1734024600 | 4.1 | 0.01 | 0.24 | 4.1 | 4.1 | 4.1 | 32321 |
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
