Premium
Baronsmead Second Venture Trust Plc (BMD)
LSE
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1 | -1.96078431373 | 51 | 51 | 50 | 246652 | 51 | DE |
| 4 | -4 | -7.40740740741 | 54 | 54 | 50 | 63664 | 51.08188569 | DE |
| 12 | -4.5 | -8.25688073394 | 54.5 | 54.5 | 50 | 39018 | 52.13662228 | DE |
| 26 | -6.5 | -11.5044247788 | 56.5 | 57 | 50 | 28913 | 53.57131816 | DE |
| 52 | -4 | -7.40740740741 | 54 | 58 | 50 | 24432 | 54.70415104 | DE |
| 156 | -22.5 | -31.0344827586 | 72.5 | 72.5 | 49.6 | 28781 | 60.19018689 | DE |
| 260 | -22.5 | -31.0344827586 | 72.5 | 87.75 | 49.6 | 30764 | 66.20933197 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741023000 | 51 | 0 | 0.00 | 51 | 51 | 50 | 3 |
| 1740763800 | 51 | 0 | 0.00 | 51 | 51 | 50 | 0 |
| 1740677400 | 51 | 0 | 0.00 | 51 | 51 | 50 | 10 |
| 1740591000 | 51 | 0 | 0.00 | 51 | 51 | 50 | 1233248 |
| 1740504600 | 51 | 0 | 0.00 | 51 | 51 | 50 | 0 |
| 1740418200 | 51 | 0 | 0.00 | 51 | 51 | 51 | 0 |
| 1740159000 | 51 | 0 | 0.00 | 51 | 51 | 50 | 1 |
| 1740072600 | 51 | 0 | 0.00 | 51 | 51 | 51 | 1 |
| 1739986200 | 51 | 0 | 0.00 | 51 | 51 | 51 | 0 |
| 1739899800 | 51 | 0 | 0.00 | 51 | 51 | 51 | 1 |
| 1739813400 | 51 | 0 | 0.00 | 51 | 51 | 51 | 1 |
| 1739554200 | 51 | 0 | 0.00 | 51 | 51 | 51 | 3 |
| 1739467800 | 51 | -2 | -3.77 | 51 | 51 | 51 | 4 |
| 1739381400 | 53 | 0 | 0.00 | 53 | 54 | 53 | 3 |
| 1739295000 | 53 | -1 | -1.85 | 53 | 54 | 53 | 1000 |
| 1739208600 | 54 | 1 | 1.89 | 53 | 54 | 53 | 20447 |
| 1738949400 | 53 | -1 | -1.85 | 54 | 54 | 53 | 14743 |
| 1738863000 | 54 | 0 | 0.00 | 54 | 54 | 54 | 7 |
| 1738776600 | 54 | 0 | 0.00 | 54 | 54 | 54 | 0 |
| 1738690200 | 54 | 0 | 0.00 | 54 | 54 | 54 | 3803 |
| 1738603800 | 54 | 0.5 | 0.93 | 53.5 | 54 | 53.5 | 33834 |
| 1738344600 | 53.5 | 0 | 0.00 | 53.5 | 53.5 | 53.5 | 0 |
| 1738258200 | 53.5 | 0 | 0.00 | 53.5 | 53.5 | 53.5 | 0 |
| 1738171800 | 53.5 | 0 | 0.00 | 53.5 | 53.5 | 53.5 | 0 |
| 1738085400 | 53.5 | 0 | 0.00 | 53.5 | 53.5 | 53.5 | 0 |
| 1737999000 | 53.5 | 0 | 0.00 | 53.5 | 53.5 | 53.5 | 0 |
| 1737739800 | 53.5 | 0 | 0.00 | 53.5 | 54.5 | 53.5 | 0 |
| 1737653400 | 53.5 | 0 | 0.00 | 53.5 | 54.5 | 53.5 | 7 |
| 1737567000 | 53.5 | 0 | 0.00 | 53.5 | 54.5 | 53.5 | 0 |
| 1737480600 | 53.5 | 0 | 0.00 | 53.5 | 53.5 | 53.5 | 0 |
| 1737394200 | 53.5 | 0 | 0.00 | 53.5 | 53.5 | 53.5 | 4510 |
| 1737135000 | 53.5 | 0 | 0.00 | 53.5 | 53.5 | 53.5 | 0 |
| 1737048600 | 53.5 | 0 | 0.00 | 53.5 | 53.5 | 53.5 | 0 |
| 1736962200 | 53.5 | 0 | 0.00 | 53.5 | 53.5 | 53.5 | 0 |
| 1736875800 | 53.5 | 0 | 0.00 | 53.5 | 53.5 | 53.5 | 0 |
| 1736789400 | 53.5 | 0 | 0.00 | 53.5 | 53.5 | 53.5 | 0 |
| 1736530200 | 53.5 | 0 | 0.00 | 53.5 | 53.5 | 53.5 | 0 |
| 1736443800 | 53.5 | 0 | 0.00 | 53.5 | 53.5 | 53.5 | 0 |
| 1736357400 | 53.5 | 0 | 0.00 | 53.5 | 53.5 | 53.5 | 5 |
| 1736271000 | 53.5 | 0 | 0.00 | 53.5 | 53.5 | 53.5 | 0 |
| 1736184600 | 53.5 | 0 | 0.00 | 53.5 | 53.5 | 53.5 | 0 |
| 1735925400 | 53.5 | 0 | 0.00 | 53.5 | 53.5 | 53.5 | 0 |
| 1735839000 | 53.5 | 0 | 0.00 | 53.5 | 53.5 | 53.5 | 0 |
| 1735666200 | 53.5 | 0 | 0.00 | 53.5 | 53.5 | 53.5 | 0 |
| 1735579800 | 53.5 | 0 | 0.00 | 53.5 | 53.5 | 53.5 | 4971 |
| 1735320600 | 53.5 | 0 | 0.00 | 53.5 | 53.5 | 53.5 | 0 |
| 1735061400 | 53.5 | 0 | 0.00 | 53.5 | 53.5 | 53.5 | 0 |
| 1734975000 | 53.5 | 0 | 0.00 | 53.5 | 53.5 | 53.5 | 3811 |
| 1734715800 | 53.5 | 0 | 0.00 | 53.5 | 53.5 | 53.5 | 0 |
| 1734629400 | 53.5 | 0 | 0.00 | 53.5 | 53.5 | 53.5 | 873845 |
| 1734543000 | 53.5 | 0 | 0.00 | 53.5 | 53.5 | 53.5 | 0 |
| 1734456600 | 53.5 | -1 | -1.83 | 53.5 | 53.5 | 53.5 | 0 |
| 1734370200 | 54.5 | 0 | 0.00 | 54.5 | 54.5 | 54.5 | 0 |
| 1734111000 | 54.5 | 0 | 0.00 | 54.5 | 54.5 | 54.25 | 0 |
| 1734024600 | 54.5 | 0 | 0.00 | 54.5 | 54.5 | 54.25 | 0 |
| 1733938200 | 54.5 | 0 | 0.00 | 54.5 | 54.5 | 54.25 | 18513 |
| 1733851800 | 54.5 | 0 | 0.00 | 54.5 | 54.5 | 54.25 | 11277 |
| 1733765400 | 54.5 | 0 | 0.00 | 54.5 | 54.5 | 54.5 | 25878 |
| 1733506200 | 54.5 | 0 | 0.00 | 54.5 | 54.5 | 54.5 | 10000 |
| 1733419800 | 54.5 | -0.5 | -0.91 | 55 | 55 | 54.5 | 8351 |
| 1733333400 | 55 | 0 | 0.00 | 55 | 55 | 55 | 0 |
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
