Premium
Bh Macro Limited (BHMU)
LSE
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.06 | 1.49253731343 | 4.02 | 4.14 | 3.98 | 13362 | 4.05926494 | DE |
| 4 | -0.14 | -3.31753554502 | 4.22 | 4.36 | 3.97 | 14917 | 4.18229137 | DE |
| 12 | 0.24 | 6.25 | 3.84 | 4.36 | 3.84 | 19218 | 4.1297555 | DE |
| 26 | 0.08 | 2 | 4 | 4.36 | 3.6 | 24863 | 3.9420296 | DE |
| 52 | 0.34 | 9.09090909091 | 3.74 | 4.36 | 3.34 | 31973 | 3.76225882 | DE |
| 156 | 0.37999994 | 10.2702684821 | 3.70000006 | 5.40000008 | 3.34 | 18946 | 3.88835216 | DE |
| 260 | 1.27999996 | 45.7142836327 | 2.80000004 | 5.40000008 | 2.54000004 | 12744 | 3.84627078 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1733938200 | 4.09 | -0.02 | -0.49 | 4.09 | 4.09 | 4.09 | 0 |
| 1733851800 | 4.11 | 0.01 | 0.24 | 4.11 | 4.11 | 4.11 | 0 |
| 1733765400 | 4.1 | -0.06 | -1.44 | 4.14 | 4.14 | 4.08 | 49361 |
| 1733506200 | 4.16 | -0.01 | -0.24 | 4.16 | 4.16 | 4.16 | 15173 |
| 1733419800 | 4.17 | -0.05 | -1.18 | 4.17 | 4.17 | 4.17 | 5000 |
| 1733333400 | 4.22 | 0.04 | 0.96 | 4.22 | 4.22 | 4.22 | 8349 |
| 1733247000 | 4.18 | 0 | 0.00 | 4.18 | 4.18 | 4.18 | 25382 |
| 1733160600 | 4.18 | 0.02 | 0.48 | 4.14 | 4.18 | 4.14 | 33771 |
| 1732901400 | 4.16 | 0.02 | 0.48 | 4.16 | 4.24 | 4.16 | 102566 |
| 1732815000 | 4.14 | -0.04 | -0.96 | 4.26 | 4.26 | 4.14 | 83348 |
| 1732728600 | 4.18 | 0.1 | 2.45 | 4.12 | 4.24 | 4.12 | 74853 |
| 1732642200 | 4.08 | 0.05 | 1.24 | 4.04 | 4.1 | 4.04 | 38147 |
| 1732555800 | 4.03 | 0.05 | 1.26 | 3.98 | 4.08 | 3.98 | 24897 |
| 1732296600 | 3.98 | 0.01 | 0.25 | 3.98 | 3.98 | 3.98 | 11409 |
| 1732210200 | 3.97 | -0.02 | -0.50 | 3.98 | 3.98 | 3.97 | 12123 |
| 1732123800 | 3.99 | 0.15 | 3.91 | 3.88 | 3.99 | 3.88 | 15182 |
| 1732037400 | 3.84 | -0.01 | -0.26 | 3.84 | 3.84 | 3.84 | 1000 |
| 1731951000 | 3.85 | -0.01 | -0.26 | 3.85 | 3.85 | 3.85 | 51827 |
| 1731691800 | 3.86 | 0.06 | 1.58 | 3.84 | 3.86 | 3.84 | 5129 |
| 1731605400 | 3.8 | -0.03 | -0.78 | 3.8 | 3.8 | 3.76 | 29392 |
| 1731519000 | 3.83 | 0.01 | 0.26 | 3.83 | 3.83 | 3.83 | 11129 |
| 1731432600 | 3.82 | -0.04 | -1.04 | 3.82 | 3.82 | 3.82 | 1202 |
| 1731346200 | 3.86 | 0 | 0.00 | 3.86 | 3.86 | 3.86 | 40000 |
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
