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 | 0.775 | 4.29362880886 | 18.05 | 19 | 17.5 | 194890 | 18.52559885 | DE |
| 4 | 0.825 | 4.58333333333 | 18 | 19.45 | 17.5 | 220378 | 18.41788535 | DE |
| 12 | -1.175 | -5.875 | 20 | 20 | 16.2 | 317765 | 18.37896422 | DE |
| 26 | -0.575 | -2.96391752577 | 19.4 | 21.9 | 16.2 | 227162 | 19.08078675 | DE |
| 52 | -4.625 | -19.7228144989 | 23.45 | 24 | 15.75 | 256863 | 19.50012753 | DE |
| 156 | -59.175 | -75.8653846154 | 78 | 78.4 | 15.75 | 426753 | 31.112916 | DE |
| 260 | -25.575 | -57.6013513514 | 44.4 | 150.5 | 15.75 | 573175 | 65.08370353 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1732037400 | 19.5 | 0.15 | 0.78 | 19.95 | 19.95 | 18.9 | 80019 |
| 1731951000 | 19.35 | 0.13 | 0.65 | 19.2 | 19.35 | 18.55 | 41372 |
| 1731691800 | 19.225 | -0.1 | -0.52 | 18.9 | 19.225 | 18.85 | 37341 |
| 1731605400 | 19.325 | 0.85 | 4.60 | 18.95 | 19.95 | 18 | 246480 |
| 1731519000 | 18.475 | 0 | 0.00 | 18.95 | 19 | 18.475 | 61518 |
| 1731432600 | 18.475 | 0.15 | 0.82 | 18.3 | 18.475 | 18.3 | 9079481 |
| 1731346200 | 18.325 | 0.07 | 0.41 | 18.95 | 18.95 | 17.9 | 64738 |
| 1731087000 | 18.25 | 0.02 | 0.14 | 17.65 | 18.25 | 17.65 | 32521 |
| 1731000600 | 18.225 | 0.73 | 4.14 | 18.95 | 18.95 | 18.225 | 71617 |
| 1730914200 | 17.5 | -0.88 | -4.76 | 17.75 | 17.75 | 17.35 | 110496 |
| 1730827800 | 18.375 | 0.02 | 0.14 | 18.95 | 18.95 | 18.375 | 19445 |
| 1730741400 | 18.35 | 0.05 | 0.27 | 17.9 | 18.35 | 17.9 | 42527 |
| 1730482200 | 18.3 | 0.28 | 1.53 | 18.3 | 18.3 | 18.3 | 5257 |
| 1730395800 | 18.025 | 0.72 | 4.19 | 18.95 | 18.95 | 18.025 | 115697 |
| 1730309400 | 17.3 | -1.4 | -7.49 | 17.5 | 17.75 | 17.3 | 251627 |
| 1730223000 | 18.7 | 0.7 | 3.89 | 18.7 | 18.7 | 18.7 | 70795 |
| 1730136600 | 18 | -2 | -10.00 | 17.45 | 18.5 | 17.4 | 531168 |
| 1729873800 | 20 | 0 | 0.00 | 20 | 20 | 20 | 120055 |
| 1729787400 | 20 | 1.28 | 6.81 | 20 | 20 | 20 | 97628 |
| 1729701000 | 18.725 | 1.13 | 6.39 | 17.55 | 18.725 | 17.5 | 85444 |
| 1729614600 | 17.6 | -0.5 | -2.76 | 17.7 | 17.7 | 17.6 | 70325 |
| 1729528200 | 18.1 | 0 | 0.00 | 18.1 | 18.1 | 18.1 | 20454 |
| 1729269000 | 18.1 | -0.88 | -4.61 | 18.1 | 18.1 | 18.1 | 141516 |
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
