Premium
Bezant Resources Plc (BZT)
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 | -0.001 | -4 | 0.025 | 0.025 | 0.0225 | 21803066 | 0.02333607 | DE |
| 4 | -0.0055 | -18.6440677966 | 0.0295 | 0.0295 | 0.0225 | 35715278 | 0.0253769 | DE |
| 12 | -0.0015 | -5.88235294118 | 0.0255 | 0.0395 | 0.0225 | 44158863 | 0.02943739 | DE |
| 26 | 0.0015 | 6.66666666667 | 0.0225 | 0.0395 | 0.015 | 56373045 | 0.02667509 | DE |
| 52 | 0.0025 | 11.6279069767 | 0.0215 | 0.0395 | 0.015 | 46216808 | 0.02494553 | DE |
| 156 | -0.101 | -80.8 | 0.125 | 0.215 | 0.015 | 28255682 | 0.04881775 | DE |
| 260 | -0.171 | -87.6923076923 | 0.195 | 0.525 | 0.015 | 34355085 | 0.13838638 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734715800 | 0.024 | 0.0005 | 2.13 | 0.0235 | 0.024 | 0.0235 | 27839493 |
| 1734629400 | 0.0235 | 0 | 0.00 | 0.0235 | 0.0235 | 0.0235 | 3163318 |
| 1734543000 | 0.0235 | 0.0005 | 2.17 | 0.023 | 0.0235 | 0.0225 | 22916992 |
| 1734456600 | 0.023 | -0.0005 | -2.13 | 0.0235 | 0.0235 | 0.023 | 35741650 |
| 1734370200 | 0.0235 | 0 | 0.00 | 0.0235 | 0.0235 | 0.0235 | 6822359 |
| 1734111000 | 0.0235 | -0.0015 | -6.00 | 0.025 | 0.025 | 0.0235 | 40371013 |
| 1734024600 | 0.025 | 0 | 0.00 | 0.025 | 0.0263 | 0.025 | 4477547 |
| 1733938200 | 0.025 | 0.0014 | 5.93 | 0.024 | 0.025 | 0.024 | 24009264 |
| 1733851800 | 0.0236 | -0.0014 | -5.60 | 0.025 | 0.025 | 0.0235 | 34544113 |
| 1733765400 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.0245 | 22785279 |
| 1733506200 | 0.025 | -0.001 | -3.85 | 0.026 | 0.026 | 0.025 | 44721302 |
| 1733419800 | 0.026 | 0 | 0.00 | 0.026 | 0.026 | 0.026 | 23077663 |
| 1733333400 | 0.026 | 0 | 0.00 | 0.026 | 0.027 | 0.026 | 41596365 |
| 1733247000 | 0.026 | 0 | 0.00 | 0.026 | 0.027 | 0.026 | 14796413 |
| 1733160600 | 0.026 | 0 | 0.00 | 0.026 | 0.026 | 0.026 | 30555150 |
| 1732901400 | 0.026 | 0 | 0.00 | 0.026 | 0.026 | 0.0254999 | 30707165 |
| 1732815000 | 0.026 | 0 | 0.00 | 0.026 | 0.026 | 0.026 | 24588915 |
| 1732728600 | 0.026 | 0 | 0.00 | 0.026 | 0.026 | 0.026 | 21452442 |
| 1732642200 | 0.026 | 0 | 0.00 | 0.026 | 0.026 | 0.026 | 32512742 |
| 1732555800 | 0.026 | -0.0035 | -11.86 | 0.0295 | 0.0295 | 0.026 | 248543747 |
| 1732296600 | 0.0295 | 0 | 0.00 | 0.0295 | 0.0295 | 0.0295 | 6922127 |
| 1732210200 | 0.0295 | -0.0005 | -1.67 | 0.0285 | 0.0295 | 0.0285 | 15855739 |
| 1732123800 | 0.03 | 0.001 | 3.45 | 0.0285 | 0.03 | 0.0285 | 16459287 |
| 1732037400 | 0.029 | 0.0005 | 1.75 | 0.0285 | 0.029 | 0.0285 | 34410296 |
| 1731951000 | 0.0285 | 0 | 0.00 | 0.0285 | 0.0285 | 0.0285 | 19543363 |
| 1731691800 | 0.0285 | 0 | 0.00 | 0.0285 | 0.0285 | 0.0285 | 27531212 |
| 1731605400 | 0.0285 | -0.0025 | -8.06 | 0.03 | 0.03 | 0.0285 | 29335403 |
| 1731519000 | 0.031 | 0.001 | 3.33 | 0.03 | 0.031 | 0.03 | 30767582 |
| 1731432600 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 91108660 |
| 1731346200 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 23088873 |
| 1731087000 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 3438888 |
| 1731000600 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 6000000 |
| 1730914200 | 0.03 | -0.0015 | -4.76 | 0.0315 | 0.0315 | 0.03 | 44800886 |
| 1730827800 | 0.0315 | -0.001 | -3.08 | 0.0325 | 0.0325 | 0.0315 | 43398654 |
| 1730741400 | 0.0325 | -0.002 | -5.80 | 0.0345 | 0.0345 | 0.0325 | 13476258 |
| 1730482200 | 0.0345 | 0 | 0.00 | 0.0345 | 0.0345 | 0.0325 | 17049122 |
| 1730395800 | 0.0345 | 0 | 0.00 | 0.0345 | 0.0345 | 0.0345 | 40306961 |
| 1730309400 | 0.0345 | 0 | 0.00 | 0.0345 | 0.0345 | 0.0345 | 45448169 |
| 1730223000 | 0.0345 | 0 | 0.00 | 0.0345 | 0.0345 | 0.0345 | 51613485 |
| 1730136600 | 0.0345 | -0.0005 | -1.43 | 0.035 | 0.035 | 0.0345 | 14568135 |
| 1729873800 | 0.035 | 0.0005 | 1.45 | 0.0345 | 0.035 | 0.0345 | 66354395 |
| 1729787400 | 0.0345 | 0.0015 | 4.55 | 0.033 | 0.0345 | 0.033 | 54410538 |
| 1729701000 | 0.033 | 0.001 | 3.13 | 0.032 | 0.033 | 0.032 | 47939774 |
| 1729614600 | 0.032 | 0.0005 | 1.59 | 0.0315 | 0.032 | 0.0315 | 10403668 |
| 1729528200 | 0.0315 | -0.0015 | -4.55 | 0.033 | 0.033 | 0.0315 | 48819557 |
| 1729269000 | 0.033 | -0.0005 | -1.49 | 0.033 | 0.033 | 0.031 | 136795789 |
| 1729182600 | 0.0335 | -0.0005 | -1.47 | 0.034 | 0.034 | 0.032 | 80487509 |
| 1729096200 | 0.034 | 0.002 | 6.25 | 0.0325 | 0.0395 | 0.0325 | 247006191 |
| 1729009800 | 0.032 | 0.0015 | 4.92 | 0.0305 | 0.0320999 | 0.0305 | 27859848 |
| 1728923400 | 0.0305 | 0.0005 | 1.67 | 0.03 | 0.0305 | 0.029 | 12345535 |
| 1728664200 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 24244080 |
| 1728577800 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 21195446 |
| 1728491400 | 0.03 | 0.0005 | 1.69 | 0.0295 | 0.03 | 0.0295 | 23783668 |
| 1728405000 | 0.0295 | -0.0025 | -7.81 | 0.0315 | 0.0315 | 0.0295 | 34934328 |
| 1728318600 | 0.032 | 0.001 | 3.23 | 0.031 | 0.0337 | 0.031 | 46022134 |
| 1728059400 | 0.031 | 0.008 | 34.78 | 0.025 | 0.0325 | 0.0227 | 201069867 |
| 1727973000 | 0.023 | -0.0025 | -9.80 | 0.0254999 | 0.0254999 | 0.023 | 174173779 |
| 1727886600 | 0.0254999 | 0.0019999 | 8.51 | 0.0235 | 0.0275 | 0.0235 | 81413638 |
| 1727800200 | 0.0235 | 0.001 | 4.44 | 0.0225 | 0.024 | 0.0225 | 10966053 |
| 1727713800 | 0.0225 | -0.0025 | -10.00 | 0.0245 | 0.0245 | 0.0225 | 5062146 |
| 1727454600 | 0.025 | -0.001 | -3.85 | 0.0254999 | 0.0254999 | 0.025 | 11737271 |
| 1727368200 | 0.026 | -0.001 | -3.70 | 0.027 | 0.0275 | 0.0254999 | 63595982 |
| 1727281800 | 0.027 | 0.0015001 | 5.88 | 0.0254999 | 0.027 | 0.0254999 | 25931323 |
| 1727195400 | 0.0254999 | 0 | 0.00 | 0.0254999 | 0.0254999 | 0.0254999 | 0 |
| 1727109000 | 0.0254999 | 0 | 0.00 | 0.0254999 | 0.0254999 | 0.0254999 | 5125608 |
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
