Premium
Blackrock World Mining Trust Plc (BRWM)
LSE
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 6 | 1.19521912351 | 502 | 519 | 501 | 465177 | 507.49861322 | DE |
| 4 | 5 | 0.994035785288 | 503 | 519 | 481 | 492793 | 497.56660365 | DE |
| 12 | -3 | -0.587084148728 | 511 | 523 | 465 | 481646 | 494.17759504 | DE |
| 26 | -16 | -3.0534351145 | 524 | 555 | 465 | 513568 | 508.30618869 | DE |
| 52 | 3 | 0.594059405941 | 505 | 634 | 465 | 505098 | 527.78410121 | DE |
| 156 | -175 | -25.6222547584 | 683 | 803 | 465 | 479327 | 602.76348628 | DE |
| 260 | 131.5 | 34.9269588313 | 376.5 | 803 | 208.5 | 533388 | 562.29201713 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739554200 | 508 | 0 | 0.00 | 510 | 519 | 508 | 733899 |
| 1739467800 | 508 | 3 | 0.59 | 508 | 509 | 506 | 406655 |
| 1739381400 | 505 | -3 | -0.59 | 513 | 513 | 504 | 385105 |
| 1739295000 | 508 | -3 | -0.59 | 511 | 511 | 504 | 423693 |
| 1739208600 | 511 | 6 | 1.19 | 501 | 513 | 501 | 553408 |
| 1738949400 | 505 | 0 | 0.00 | 502 | 511 | 502 | 557026 |
| 1738863000 | 505 | 10.5 | 2.12 | 495.5 | 510 | 494.5 | 497366 |
| 1738776600 | 494.5 | 6 | 1.23 | 489.5 | 495.5 | 489 | 418729 |
| 1738690200 | 488.5 | -1.5 | -0.31 | 489.5 | 491 | 486 | 1017672 |
| 1738603800 | 490 | -7 | -1.41 | 494 | 494 | 482 | 428431 |
| 1738344600 | 497 | 1 | 0.20 | 496 | 499.5 | 491 | 523293 |
| 1738258200 | 496 | 11.5 | 2.37 | 484 | 496 | 484 | 297339 |
| 1738171800 | 484.5 | 2.5 | 0.52 | 490 | 490 | 483 | 329880 |
| 1738085400 | 482 | 1 | 0.21 | 481.5 | 486 | 481 | 459247 |
| 1737999000 | 481 | -14 | -2.83 | 491.5 | 491.5 | 481 | 477661 |
| 1737739800 | 495 | 2 | 0.41 | 496 | 501 | 495 | 292448 |
| 1737653400 | 493 | -5 | -1.00 | 501 | 501 | 492 | 488321 |
| 1737567000 | 498 | -6 | -1.19 | 502 | 504 | 498 | 713322 |
| 1737480600 | 504 | 0 | 0.00 | 502 | 506 | 502 | 344615 |
| 1737394200 | 504 | 1 | 0.20 | 503 | 507 | 501 | 797659 |
| 1737135000 | 503 | 1 | 0.20 | 503 | 508 | 503 | 443994 |
| 1737048600 | 502 | 2.5 | 0.50 | 498 | 502 | 497.5 | 456943 |
| 1736962200 | 499.5 | 5.5 | 1.11 | 494 | 499.5 | 486.5 | 430290 |
| 1736875800 | 494 | 4 | 0.82 | 492 | 494 | 487 | 837110 |
| 1736789400 | 490 | 4 | 0.82 | 487.5 | 491.5 | 485 | 636832 |
| 1736530200 | 486 | 1 | 0.21 | 482.5 | 488 | 482.5 | 606666 |
| 1736443800 | 485 | 10 | 2.11 | 478.5 | 490 | 474 | 707152 |
| 1736357400 | 475 | 3 | 0.64 | 473 | 476.5 | 473 | 588751 |
| 1736271000 | 472 | -8.5 | -1.77 | 478 | 478.5 | 472 | 467704 |
| 1736184600 | 480.5 | 1.5 | 0.31 | 485 | 485 | 476 | 626522 |
| 1735925400 | 479 | -7 | -1.44 | 486 | 486.5 | 479 | 311199 |
| 1735839000 | 486 | 5 | 1.04 | 480.5 | 487 | 478 | 803905 |
| 1735666200 | 481 | 5.5 | 1.16 | 475 | 481 | 475 | 105116 |
| 1735579800 | 475.5 | -7 | -1.45 | 480 | 484 | 475.5 | 183747 |
| 1735320600 | 482.5 | -2.5 | -0.52 | 485 | 485 | 478 | 261070 |
| 1735061400 | 485 | 3.5 | 0.73 | 484 | 485 | 484 | 372286 |
| 1734975000 | 481.5 | -4 | -0.82 | 482.5 | 485 | 477.5 | 477556 |
| 1734715800 | 485.5 | 13.5 | 2.86 | 479 | 485.5 | 470 | 832797 |
| 1734629400 | 472 | -8.5 | -1.77 | 472 | 476 | 465 | 926130 |
| 1734543000 | 480.5 | -1.5 | -0.31 | 482 | 486 | 480.5 | 421878 |
| 1734456600 | 482 | -3.5 | -0.72 | 485 | 485 | 482 | 598976 |
| 1734370200 | 485.5 | -7 | -1.42 | 491 | 492.5 | 485.5 | 528157 |
| 1734111000 | 492.5 | -4.5 | -0.91 | 500 | 504 | 491 | 402509 |
| 1734024600 | 497 | -7 | -1.39 | 510 | 510 | 497 | 275918 |
| 1733938200 | 504 | 0 | 0.00 | 505 | 506 | 502 | 674799 |
| 1733851800 | 504 | -6 | -1.18 | 509 | 509 | 504 | 366071 |
| 1733765400 | 510 | 8 | 1.59 | 505 | 515 | 501 | 528873 |
| 1733506200 | 502 | 1 | 0.20 | 496 | 504 | 496 | 406649 |
| 1733419800 | 501 | -6 | -1.18 | 506 | 508 | 499 | 466262 |
| 1733333400 | 507 | -6 | -1.17 | 511 | 511 | 507 | 328595 |
| 1733247000 | 513 | 8 | 1.58 | 512 | 513 | 507 | 414630 |
| 1733160600 | 505 | -4 | -0.79 | 514 | 514 | 504 | 434524 |
| 1732901400 | 509 | 4 | 0.79 | 503 | 509 | 502 | 179397 |
| 1732815000 | 505 | -2 | -0.39 | 506 | 506 | 500 | 269227 |
| 1732728600 | 507 | -2 | -0.39 | 506 | 513 | 506 | 326784 |
| 1732642200 | 509 | -11 | -2.12 | 517 | 517 | 509 | 418407 |
| 1732555800 | 520 | 5 | 0.97 | 515 | 523 | 515 | 456105 |
| 1732296600 | 515 | -1 | -0.19 | 511 | 520 | 511 | 468437 |
| 1732210200 | 516 | 8 | 1.57 | 510 | 516 | 508 | 351855 |
| 1732123800 | 508 | -3 | -0.59 | 515 | 515 | 508 | 368002 |
| 1732037400 | 511 | 2 | 0.39 | 511 | 513 | 507 | 321389 |
| 1731951000 | 509 | 0 | 0.00 | 500 | 509 | 500 | 341211 |
| 1731691800 | 509 | 9.5 | 1.90 | 494 | 509 | 494 | 385380 |
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
