Premium
Block Energy Plc (BLOE)
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 | -0.05 | -6.89655172414 | 0.725 | 0.725 | 0.675 | 444705 | 0.7 | DE |
| 4 | -0.05 | -6.89655172414 | 0.725 | 0.9 | 0.675 | 2865685 | 0.76036184 | DE |
| 12 | -0.15 | -18.1818181818 | 0.825 | 0.925 | 0.675 | 1602793 | 0.78594383 | DE |
| 26 | -0.475 | -41.3043478261 | 1.15 | 1.175 | 0.675 | 1177031 | 0.85913469 | DE |
| 52 | -0.1 | -12.9032258065 | 0.775 | 1.975 | 0.675 | 1446483 | 1.08973229 | DE |
| 156 | -0.15 | -18.1818181818 | 0.825 | 2.4 | 0.675 | 1851389 | 1.28207718 | DE |
| 260 | -3.875 | -85.1648351648 | 4.55 | 5.65 | 0.675 | 2547764 | 2.1243572 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734715800 | 0.675 | -0.025 | -3.57 | 0.7 | 0.7 | 0.675 | 342886 |
| 1734629400 | 0.7 | 0 | 0.00 | 0.7 | 0.7 | 0.675 | 806424 |
| 1734543000 | 0.7 | 0 | 0.00 | 0.7 | 0.7 | 0.7 | 142236 |
| 1734456600 | 0.7 | 0 | 0.00 | 0.7 | 0.7 | 0.7 | 30152 |
| 1734370200 | 0.7 | 0 | 0.00 | 0.7 | 0.7 | 0.7 | 386000 |
| 1734111000 | 0.7 | -0.025 | -3.45 | 0.725 | 0.725 | 0.7 | 858711 |
| 1734024600 | 0.725 | -0.05 | -6.45 | 0.775 | 0.775 | 0.725 | 1228366 |
| 1733938200 | 0.775 | 0 | 0.00 | 0.775 | 0.775 | 0.775 | 97508 |
| 1733851800 | 0.775 | -0.025 | -3.13 | 0.8 | 0.8 | 0.775 | 1158993 |
| 1733765400 | 0.8 | 0 | 0.00 | 0.8 | 0.875 | 0.8 | 1753688 |
| 1733506200 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 819488 |
| 1733419800 | 0.8 | 0.025 | 3.23 | 0.775 | 0.8 | 0.775 | 1488641 |
| 1733333400 | 0.775 | 0 | 0.00 | 0.775 | 0.775 | 0.775 | 1726010 |
| 1733247000 | 0.775 | -0.025 | -3.13 | 0.8 | 0.8 | 0.775 | 2830065 |
| 1733160600 | 0.8 | -0.05 | -5.88 | 0.85 | 0.85 | 0.775 | 4196835 |
| 1732901400 | 0.85 | 0.1 | 13.33 | 0.825 | 0.9 | 0.825 | 4596606 |
| 1732815000 | 0.75 | 0 | 0.00 | 0.75 | 0.9 | 0.75 | 25409988 |
| 1732728600 | 0.75 | 0 | 0.00 | 0.75 | 0.75 | 0.75 | 1760647 |
| 1732642200 | 0.75 | 0.025 | 3.45 | 0.75 | 0.75 | 0.75 | 790900 |
| 1732555800 | 0.725 | 0 | 0.00 | 0.725 | 0.725 | 0.725 | 241483 |
| 1732296600 | 0.725 | 0 | 0.00 | 0.725 | 0.725 | 0.725 | 4928322 |
| 1732210200 | 0.725 | 0 | 0.00 | 0.725 | 0.725 | 0.725 | 175812 |
| 1732123800 | 0.725 | 0 | 0.00 | 0.725 | 0.74 | 0.725 | 326878 |
| 1732037400 | 0.725 | 0 | 0.00 | 0.725 | 0.725 | 0.725 | 753551 |
| 1731951000 | 0.725 | -0.05 | -6.45 | 0.775 | 0.775 | 0.725 | 521282 |
| 1731691800 | 0.775 | -0.025 | -3.13 | 0.8 | 0.8 | 0.775 | 1027035 |
| 1731605400 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 1483978 |
| 1731519000 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 451586 |
| 1731432600 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 5330 |
| 1731346200 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 706905 |
| 1731087000 | 0.8 | -0.025 | -3.03 | 0.825 | 0.825 | 0.8 | 1234392 |
| 1731000600 | 0.825 | 0.025 | 3.12 | 0.8 | 0.825 | 0.775 | 2221906 |
| 1730914200 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 274149 |
| 1730827800 | 0.8 | -0.025 | -3.03 | 0.8 | 0.8 | 0.8 | 108769 |
| 1730741400 | 0.825 | 0 | 0.00 | 0.825 | 0.825 | 0.825 | 183896 |
| 1730482200 | 0.825 | 0.05 | 6.45 | 0.775 | 0.825 | 0.775 | 1379988 |
| 1730395800 | 0.775 | 0 | 0.00 | 0.775 | 0.775 | 0.775 | 545382 |
| 1730309400 | 0.775 | 0 | 0.00 | 0.775 | 0.775 | 0.775 | 886800 |
| 1730223000 | 0.775 | 0 | 0.00 | 0.775 | 0.775 | 0.775 | 245926 |
| 1730136600 | 0.775 | 0 | 0.00 | 0.775 | 0.775 | 0.775 | 183725 |
| 1729873800 | 0.775 | 0 | 0.00 | 0.775 | 0.775 | 0.775 | 85593 |
| 1729787400 | 0.775 | 0 | 0.00 | 0.775 | 0.775 | 0.775 | 504612 |
| 1729701000 | 0.775 | -0.025 | -3.13 | 0.8 | 0.8 | 0.775 | 2148943 |
| 1729614600 | 0.8 | -0.025 | -3.03 | 0.825 | 0.825 | 0.8 | 999226 |
| 1729528200 | 0.825 | 0 | 0.00 | 0.825 | 0.825 | 0.825 | 752882 |
| 1729269000 | 0.825 | 0 | 0.00 | 0.825 | 0.825 | 0.825 | 1159742 |
| 1729182600 | 0.825 | 0 | 0.00 | 0.825 | 0.825 | 0.825 | 375769 |
| 1729096200 | 0.825 | 0 | 0.00 | 0.825 | 0.825 | 0.825 | 910000 |
| 1729009800 | 0.825 | 0 | 0.00 | 0.825 | 0.825 | 0.825 | 286938 |
| 1728923400 | 0.825 | 0 | 0.00 | 0.825 | 0.825 | 0.825 | 369919 |
| 1728664200 | 0.825 | 0 | 0.00 | 0.825 | 0.825 | 0.825 | 235783 |
| 1728577800 | 0.825 | -0.025 | -2.94 | 0.85 | 0.85 | 0.825 | 956048 |
| 1728491400 | 0.85 | 0.025 | 3.03 | 0.825 | 0.85 | 0.825 | 2139857 |
| 1728405000 | 0.825 | -0.05 | -5.71 | 0.875 | 0.875 | 0.825 | 1349570 |
| 1728318600 | 0.875 | -0.05 | -5.41 | 0.925 | 0.925 | 0.875 | 3277469 |
| 1728059400 | 0.925 | 0.1 | 12.12 | 0.825 | 0.925 | 0.825 | 4447405 |
| 1727973000 | 0.825 | 0 | 0.00 | 0.825 | 0.825 | 0.825 | 2472029 |
| 1727886600 | 0.825 | 0 | 0.00 | 0.825 | 0.825 | 0.825 | 1131781 |
| 1727800200 | 0.825 | 0 | 0.00 | 0.825 | 0.825 | 0.825 | 560700 |
| 1727713800 | 0.825 | 0 | 0.00 | 0.825 | 0.825 | 0.825 | 471983 |
| 1727454600 | 0.825 | 0 | 0.00 | 0.825 | 0.825 | 0.825 | 237449 |
| 1727368200 | 0.825 | 0 | 0.00 | 0.825 | 0.825 | 0.825 | 176824 |
| 1727281800 | 0.825 | 0 | 0.00 | 0.825 | 0.825 | 0.825 | 122697 |
| 1727195400 | 0.825 | 0 | 0.00 | 0.825 | 0.825 | 0.825 | 266800 |
| 1727109000 | 0.825 | 0 | 0.00 | 0.825 | 0.825 | 0.825 | 1137517 |
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
