Premium
Batm Advanced Communications Ld (BVC)
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 | -0.95 | -5.02645502646 | 18.9 | 18.9 | 17.1 | 260455 | 17.97478883 | DE |
| 4 | -0.05 | -0.277777777778 | 18 | 19.2 | 17.1 | 202868 | 18.41872069 | DE |
| 12 | -0.35 | -1.91256830601 | 18.3 | 19.45 | 16.2 | 191250 | 18.2822896 | DE |
| 26 | -2.55 | -12.4390243902 | 20.5 | 21.9 | 16.2 | 235485 | 18.85360482 | DE |
| 52 | -2.45 | -12.0098039216 | 20.4 | 21.9 | 15.75 | 262186 | 19.34174517 | DE |
| 156 | -29.1 | -61.8490967056 | 47.05 | 56.8 | 15.75 | 401857 | 29.0758593 | DE |
| 260 | -26.05 | -59.2045454545 | 44 | 150.5 | 15.75 | 571161 | 65.34847009 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739986200 | 17.95 | 0.1 | 0.56 | 17.75 | 18 | 17.75 | 68615 |
| 1739899800 | 17.85 | -0.5 | -2.72 | 17.95 | 17.95 | 17.85 | 460420 |
| 1739813400 | 18.35 | 0.8 | 4.56 | 17.1 | 18.45 | 17.1 | 233351 |
| 1739554200 | 17.55 | -0.83 | -4.49 | 18.1 | 18.1 | 17.5 | 296326 |
| 1739467800 | 18.375 | -0.05 | -0.27 | 18.9 | 18.9 | 18.1 | 243562 |
| 1739381400 | 18.425 | -0.13 | -0.67 | 18 | 18.55 | 18 | 16494 |
| 1739295000 | 18.55 | 0.07 | 0.41 | 18.15 | 18.55 | 18.15 | 21502 |
| 1739208600 | 18.475 | -0.2 | -1.07 | 18.1 | 18.9 | 18.1 | 265079 |
| 1738949400 | 18.675 | -0.05 | -0.27 | 19 | 19 | 18.35 | 679879 |
| 1738863000 | 18.725 | 0.13 | 0.67 | 19.2 | 19.2 | 18.725 | 173606 |
| 1738776600 | 18.6 | -0.05 | -0.27 | 18.2 | 18.95 | 18.2 | 122553 |
| 1738690200 | 18.65 | 0.5 | 2.75 | 18.15 | 19 | 18 | 396818 |
| 1738603800 | 18.15 | -0.43 | -2.29 | 18.2 | 18.25 | 18.15 | 355556 |
| 1738344600 | 18.575 | -0.3 | -1.59 | 18.35 | 18.75 | 18.35 | 129716 |
| 1738258200 | 18.875 | -0.28 | -1.44 | 18.5 | 18.875 | 18.2 | 87635 |
| 1738171800 | 19.15 | -0.05 | -0.26 | 18 | 19.15 | 18 | 79022 |
| 1738085400 | 19.2 | 0.82 | 4.49 | 18.4 | 19.2 | 18.4 | 95505 |
| 1737999000 | 18.375 | -0.58 | -3.03 | 18.5 | 18.5 | 18.25 | 111382 |
| 1737739800 | 18.95 | -0.05 | -0.26 | 18.95 | 18.95 | 18.95 | 28974 |
| 1737653400 | 19 | 0.32 | 1.74 | 18 | 19 | 18 | 191360 |
| 1737567000 | 18.675 | -0.03 | -0.13 | 18.95 | 18.95 | 18.675 | 29766 |
| 1737480600 | 18.7 | -0.2 | -1.06 | 18.5 | 18.7 | 18.35 | 155835 |
| 1737394200 | 18.9 | 0.07 | 0.40 | 18.85 | 19.15 | 18.85 | 186627 |
| 1737135000 | 18.825 | 0.27 | 1.48 | 18.825 | 18.825 | 18.825 | 51340 |
| 1737048600 | 18.55 | -0.3 | -1.59 | 18.95 | 18.95 | 18.55 | 38162 |
| 1736962200 | 18.85 | 0.45 | 2.45 | 18.3 | 18.85 | 18.3 | 49408 |
| 1736875800 | 18.4 | -0.25 | -1.34 | 18.4 | 18.5 | 18.25 | 442333 |
| 1736789400 | 18.65 | 0.2 | 1.08 | 17.5 | 19 | 17.5 | 361022 |
| 1736530200 | 18.45 | 0.25 | 1.37 | 18.05 | 18.45 | 17.95 | 83523 |
| 1736443800 | 18.2 | 0.35 | 1.96 | 18.4 | 18.4 | 18 | 722035 |
| 1736357400 | 17.85 | -0.6 | -3.25 | 18 | 18.4 | 17.85 | 213104 |
| 1736271000 | 18.45 | -0.03 | -0.14 | 18.05 | 18.8 | 18.05 | 558464 |
| 1736184600 | 18.475 | 0.1 | 0.54 | 19.45 | 19.45 | 18.475 | 430454 |
| 1735925400 | 18.375 | 0.02 | 0.14 | 18.15 | 18.375 | 18.15 | 22937 |
| 1735839000 | 18.35 | -0.1 | -0.54 | 18 | 19.45 | 18 | 278219 |
| 1735666200 | 18.45 | -0.13 | -0.67 | 18.45 | 18.45 | 18.45 | 52765 |
| 1735579800 | 18.575 | -0.23 | -1.20 | 18.05 | 18.75 | 18.05 | 243967 |
| 1735320600 | 18.8 | 0.7 | 3.87 | 19.45 | 19.45 | 18.1 | 12200 |
| 1735061400 | 18.1 | -1.1 | -5.73 | 18.45 | 18.45 | 18.1 | 43129 |
| 1734975000 | 19.2 | 0.72 | 3.92 | 19.35 | 19.45 | 18.15 | 149836 |
| 1734715800 | 18.475 | -0.13 | -0.67 | 18 | 18.95 | 18 | 44872 |
| 1734629400 | 18.6 | 0.35 | 1.92 | 18.1 | 18.6 | 18.1 | 13872 |
| 1734543000 | 18.25 | -0.3 | -1.62 | 18.3 | 18.3 | 18.25 | 41954 |
| 1734456600 | 18.55 | -0.45 | -2.37 | 18.5 | 18.65 | 18.1 | 102540 |
| 1734370200 | 19 | 0.32 | 1.74 | 18.2 | 19 | 18.2 | 64228 |
| 1734111000 | 18.675 | 0 | 0.00 | 18 | 18.675 | 18 | 38446 |
| 1734024600 | 18.675 | 0.07 | 0.40 | 18.2 | 18.675 | 18.2 | 30109 |
| 1733938200 | 18.6 | -0.2 | -1.06 | 18.3 | 19.2 | 18.3 | 346681 |
| 1733851800 | 18.8 | 0.07 | 0.40 | 18.95 | 19 | 18.35 | 52683 |
| 1733765400 | 18.725 | 1.13 | 6.39 | 18 | 19 | 17.55 | 337790 |
| 1733506200 | 17.6 | -0.05 | -0.28 | 17.25 | 17.6 | 17.15 | 39051 |
| 1733419800 | 17.65 | 0.45 | 2.62 | 16.649999 | 18 | 16.649999 | 217983 |
| 1733333400 | 17.2 | -0.25 | -1.43 | 17.75 | 17.8 | 17.2 | 168818 |
| 1733247000 | 17.45 | 0.07 | 0.43 | 16.9 | 17.85 | 16.9 | 276458 |
| 1733160600 | 17.375 | 0.93 | 5.62 | 16.649999 | 17.95 | 16.2 | 441970 |
| 1732901400 | 16.45 | -1.43 | -7.97 | 18.95 | 18.95 | 16.45 | 343515 |
| 1732815000 | 17.875 | -0.93 | -4.92 | 18.3 | 18.3 | 16.8 | 157805 |
| 1732728600 | 18.8 | 0.05 | 0.27 | 18.8 | 18.8 | 18.25 | 84008 |
| 1732642200 | 18.75 | -0.55 | -2.85 | 19 | 19.1 | 18.75 | 158246 |
| 1732555800 | 19.3 | -0.05 | -0.26 | 18.75 | 19.95 | 18.75 | 247732 |
| 1732296600 | 19.35 | -0.1 | -0.51 | 19.35 | 19.35 | 19.35 | 37635 |
| 1732210200 | 19.45 | 0.18 | 0.91 | 19 | 19.45 | 18.95 | 75879 |
| 1732123800 | 19.275 | -0.23 | -1.15 | 19 | 19.275 | 18.6 | 106626 |
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
