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 | -0.01 | -0.239234449761 | 4.18 | 4.2 | 4.04 | 16449 | 4.14466046 | DE |
| 4 | 0.01 | 0.240384615385 | 4.16 | 4.22 | 4.04 | 16484 | 4.12111527 | DE |
| 12 | 0.35 | 9.16230366492 | 3.82 | 4.26 | 3.76 | 24924 | 3.98501164 | DE |
| 26 | 0.35 | 9.16230366492 | 3.82 | 4.26 | 3.6 | 27462 | 3.92199859 | DE |
| 52 | 0.37 | 9.73684210526 | 3.8 | 4.26 | 3.34 | 33695 | 3.74957329 | DE |
| 156 | 0.12999994 | 3.21782024924 | 4.04000006 | 5.40000008 | 3.34 | 18618 | 3.88136081 | DE |
| 260 | 1.38999996 | 49.9999978417 | 2.78000004 | 5.40000008 | 2.54000004 | 12527 | 3.83651299 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1731087000 | 3.86 | 0 | 0.00 | 3.86 | 3.86 | 3.86 | 2000 |
| 1731000600 | 3.86 | 0.01 | 0.26 | 3.86 | 3.86 | 3.86 | 18526 |
| 1730914200 | 3.85 | -0.13 | -3.27 | 3.96 | 3.96 | 3.78 | 64650 |
| 1730827800 | 3.98 | -0.01 | -0.25 | 3.96 | 3.98 | 3.96 | 4249 |
| 1730741400 | 3.99 | -0.01 | -0.25 | 3.98 | 3.99 | 3.98 | 12600 |
| 1730482200 | 4 | 0.01 | 0.25 | 3.98 | 4 | 3.98 | 1327 |
| 1730395800 | 3.99 | 0.02 | 0.50 | 3.98 | 4.0199999 | 3.98 | 16744 |
| 1730309400 | 3.97 | 0.1 | 2.58 | 3.88 | 3.97 | 3.88 | 22450 |
| 1730223000 | 3.87 | 0.05 | 1.31 | 3.87 | 3.87 | 3.87 | 57420 |
| 1730136600 | 3.82 | 0.02 | 0.53 | 3.84 | 3.86 | 3.8 | 11842 |
| 1729873800 | 3.8 | -0.02 | -0.52 | 3.84 | 3.84 | 3.8 | 23930 |
| 1729787400 | 3.82 | 0 | 0.00 | 3.82 | 3.82 | 3.82 | 4000 |
| 1729701000 | 3.82 | 0.01 | 0.26 | 3.82 | 3.82 | 3.82 | 23 |
| 1729614600 | 3.81 | 0 | 0.00 | 3.84 | 3.84 | 3.78 | 2619 |
| 1729528200 | 3.81 | -0.03 | -0.78 | 3.8 | 3.82 | 3.78 | 122291 |
| 1729269000 | 3.84 | 0.07 | 1.86 | 3.8 | 3.84 | 3.8 | 55999 |
| 1729182600 | 3.77 | -0.06 | -1.57 | 3.8 | 3.8 | 3.77 | 49566 |
| 1729096200 | 3.83 | -0.01 | -0.26 | 3.8 | 3.83 | 3.8 | 34972 |
| 1729009800 | 3.84 | 0.02 | 0.52 | 3.82 | 3.84 | 3.8 | 49016 |
| 1728923400 | 3.82 | -0.01 | -0.26 | 3.8 | 3.86 | 3.8 | 21698 |
| 1728664200 | 3.83 | 0 | 0.00 | 3.82 | 3.83 | 3.82 | 3332 |
| 1728577800 | 3.83 | -0.06 | -1.54 | 3.84 | 3.84 | 3.83 | 3040 |
| 1728491400 | 3.89 | 0.08 | 2.10 | 3.89 | 3.89 | 3.89 | 4314 |
| 1728405000 | 3.81 | -0.04 | -1.04 | 3.8 | 3.81 | 3.8 | 12441 |
| 1728318600 | 3.85 | -0.07 | -1.79 | 3.86 | 3.86 | 3.76 | 12666 |
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
