Premium
Basel Medical Group Ltd (BMGL)
NASDAQ
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.58 | 24.6105919003 | 6.42 | 8.38 | 6.23 | 5437 | 6.86011293 | CS |
| 4 | 7.5011 | 1503.52776107 | 0.4989 | 8.38 | 0.41705 | 433945 | 0.63140237 | CS |
| 12 | 7.402 | 1237.79264214 | 0.598 | 8.38 | 0.383 | 620533 | 0.64997043 | CS |
| 26 | 7.5038 | 1512.25312374 | 0.4962 | 8.38 | 0.383 | 310159 | 0.65198471 | CS |
| 52 | 6.41 | 403.144654088 | 1.59 | 8.38 | 0.383 | 735103 | 2.65805725 | CS |
| 156 | 3.89 | 94.6472019465 | 4.11 | 9.4 | 0.383 | 1574752 | 4.07145172 | CS |
| 260 | 3.89 | 94.6472019465 | 4.11 | 9.4 | 0.383 | 1574752 | 4.07145172 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031700 | 8.35 | 1.26 | 17.77 | 7 | 10.6 | 6.88 | 205325 |
| 1782945300 | 7.09 | 0.14 | 2.01 | 7.18 | 7.4 | 6.96 | 3005 |
| 1782858900 | 6.95 | 0.15 | 2.21 | 6.64 | 7.01 | 6.3 | 6448 |
| 1782772500 | 6.8 | -0.07 | -1.02 | 6.88 | 6.8999 | 6.23 | 5819 |
| 1782513300 | 6.87 | 0.16 | 2.38 | 6.7 | 6.87 | 6.5 | 5424 |
| 1782426900 | 6.71 | -0.32 | -4.55 | 6.42 | 7.1 | 6.42 | 6490 |
| 1782340500 | 7.03 | 0.1 | 1.44 | 6.93 | 7.19 | 6.46 | 8045 |
| 1782254100 | 6.93 | -0.48 | -6.50 | 6.98 | 7.4326 | 6.7 | 52600 |
| 1782167700 | 7.4117 | 0.01 | 0.09 | 7.18 | 7.54 | 6.49 | 19660 |
| 1781822100 | 7.4052 | 0.28 | 3.89 | 6.654 | 7.4052 | 6.4212 | 8800 |
| 1781735700 | 7.128 | -0.43 | -5.71 | 7.092 | 7.229988 | 6.6264 | 6233 |
| 1781649300 | 7.56 | 0.25 | 3.45 | 6.8652 | 7.56 | 6.6191999 | 6086 |
| 1781562900 | 7.308 | 0.23 | 3.24 | 6.804 | 7.308 | 6.5076 | 3505 |
| 1781303700 | 7.0788 | 0.14 | 2.01 | 6.48 | 7.0788 | 6.2028 | 6734 |
| 1781217300 | 6.9396 | -0.1 | -1.47 | 6.36 | 6.9396 | 6.0564 | 6220 |
| 1781130900 | 7.0428 | -0.61 | -8.01 | 5.5092 | 7.1855879 | 5.267988 | 42894 |
| 1781044500 | 7.656 | 0.52 | 7.30 | 6.8988 | 7.764 | 6.8928 | 11192 |
| 1780958100 | 7.1352 | 0.6 | 9.20 | 6.288 | 7.92 | 6.24 | 44045 |
| 1780698900 | 6.534 | 0.71 | 12.27 | 5.0046 | 8.093988 | 5.0046 | 450479 |
| 1780612500 | 5.82 | -2.05 | -26.06 | 5.9868 | 7.2023999 | 5.6388 | 91927 |
| 1780526100 | 7.8708 | 1.29 | 19.62 | 5.1408 | 9.48 | 4.596 | 2243073 |
| 1780439700 | 6.5796 | -0.5 | -7.05 | 6.852 | 7.2 | 4.9319999 | 4964 |
| 1780353300 | 7.0788 | -0.05 | -0.69 | 7.4328 | 7.7772 | 6.84 | 1033 |
| 1780094100 | 7.128 | 0.11 | 1.56 | 7.4172 | 7.4172 | 7.044 | 1413 |
| 1780007700 | 7.0188 | -0.06 | -0.85 | 7.248 | 7.392 | 7.0188 | 73 |
| 1779921300 | 7.0788 | 0.12 | 1.72 | 6.9588 | 7.08 | 6.936 | 1739 |
| 1779834900 | 6.9588 | -0.21 | -2.89 | 6.972 | 7.1484 | 6.9588 | 541 |
| 1779489300 | 7.1657999 | -0.2 | -2.76 | 7.2792 | 7.2792 | 6.884028 | 842 |
| 1779402900 | 7.3692 | -0.37 | -4.79 | 7.56 | 7.56 | 7.32 | 1089 |
| 1779316500 | 7.74 | -0.15 | -1.87 | 7.32 | 8.158788 | 7.32 | 412 |
| 1779230100 | 7.8876 | -0.03 | -0.32 | 7.872 | 7.92 | 7.7964 | 1272 |
| 1779143700 | 7.9128 | 0.04 | 0.49 | 7.872 | 8.2644 | 7.872 | 1191 |
| 1778884500 | 7.8744 | -0.53 | -6.26 | 8.2968 | 8.3999999 | 7.8744 | 2848 |
| 1778798100 | 8.3999999 | -0.28 | -3.21 | 8.85 | 9.000012 | 8.3999999 | 1248 |
| 1778711700 | 8.6784 | -0.48 | -5.28 | 9.1056 | 9.2976 | 8.64 | 1530 |
| 1778625300 | 9.1619999 | 0 | 0.00 | 9.12 | 9.324 | 9.12 | 751 |
| 1778538900 | 9.1619999 | 0.05 | 0.59 | 8.754 | 9.6 | 8.754 | 4752 |
| 1778279700 | 9.108 | -0.01 | -0.13 | 9.348 | 9.348 | 8.2991999 | 1087 |
| 1778193300 | 9.12 | 0.76 | 9.10 | 8.3148 | 9.216 | 8.1096 | 3515 |
| 1778106900 | 8.3592 | 1.08 | 14.76 | 7.398 | 9.228 | 7.0811999 | 10174 |
| 1778020500 | 7.284 | 0.35 | 5.02 | 6.8532 | 7.284 | 6.72 | 1877 |
| 1777934100 | 6.936 | 0.22 | 3.21 | 6.57 | 6.9588 | 6.48 | 846 |
| 1777674900 | 6.72 | -0.24 | -3.45 | 6.84 | 6.9468 | 6.72 | 379 |
| 1777588500 | 6.9599999 | 0.24 | 3.57 | 6.6852 | 6.9599999 | 6.6012 | 373 |
| 1777502100 | 6.72 | -0.76 | -10.11 | 6.6 | 6.9192 | 6.6 | 1512 |
| 1777415700 | 7.476 | 0.16 | 2.13 | 7.56 | 7.56 | 7.2912 | 2131 |
| 1777329300 | 7.32 | -0.12 | -1.61 | 7.2 | 7.476 | 7.1988 | 674 |
| 1777070100 | 7.44 | 0 | 0.00 | 7.32 | 7.44 | 7.2612 | 573 |
| 1776983700 | 7.44 | 0 | 0.00 | 7.5887999 | 7.674 | 7.2 | 1090 |
| 1776897300 | 7.44 | 0 | 0.02 | 7.32 | 7.68 | 7.2 | 3771 |
| 1776810900 | 7.4388 | -0.03 | -0.40 | 7.44 | 7.56 | 7.32 | 931 |
| 1776724500 | 7.4688 | 0.62 | 9.00 | 7.188 | 7.584 | 6.8772 | 2985 |
| 1776465300 | 6.852 | -0.35 | -4.82 | 6.9599999 | 7.002 | 6.5064 | 3686 |
| 1776378900 | 7.1988 | -0 | -0.02 | 7.044 | 7.2 | 6.72 | 976 |
| 1776292500 | 7.2 | 0.12 | 1.69 | 6.6 | 7.2 | 6.6 | 771 |
| 1776206100 | 7.08 | 0.46 | 6.90 | 6.6 | 7.199988 | 6.6 | 456 |
| 1776119700 | 6.6228 | -0.45 | -6.31 | 6.7907999 | 7.08 | 6.6 | 2035 |
| 1775860500 | 7.0692 | -0.36 | -4.83 | 7.176 | 7.176 | 6.7896 | 2368 |
| 1775774100 | 7.428 | 0.23 | 3.17 | 7.176 | 7.4844 | 7.176 | 1163 |
| 1775687700 | 7.2 | 0.06 | 0.84 | 7.2936 | 7.3488 | 7.2 | 431 |
| 1775601300 | 7.14 | -0.07 | -1.00 | 7.308 | 7.53 | 7.14 | 1660 |
| 1775514900 | 7.212 | 0.07 | 0.99 | 7.32 | 7.32 | 7.14 | 741 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
