Premium
BW LPG Limited (BWLP)
NYSE
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 | -4.1 | -18.4934596301 | 22.17 | 22.24 | 18.07 | 479775 | 20.28378037 | CS |
| 4 | -4.75 | -20.8150744961 | 22.82 | 22.922 | 18.07 | 545894 | 20.72006965 | CS |
| 12 | 1.1 | 6.48202710666 | 16.97 | 22.922 | 16.49 | 452222 | 19.8567032 | CS |
| 26 | 5.42 | 42.8458498024 | 12.65 | 22.922 | 12.31 | 423708 | 17.57128126 | CS |
| 52 | 5.72 | 46.3157894737 | 12.35 | 22.922 | 11.58 | 406810 | 15.63573846 | CS |
| 156 | 3.47 | 23.7671232877 | 14.6 | 22.922 | 7.86 | 388936 | 14.26470039 | CS |
| 260 | 3.47 | 23.7671232877 | 14.6 | 22.922 | 7.86 | 388936 | 14.26470039 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781822400 | 18.1 | -0.66 | -3.52 | 18.27 | 18.435 | 17.95 | 1016837 |
| 1781736000 | 18.76 | -0.48 | -2.49 | 19.37 | 19.502 | 18.731 | 356161 |
| 1781649600 | 19.24 | -1.29 | -6.28 | 20 | 20.11 | 19.0606 | 641267 |
| 1781563200 | 20.53 | -1.01 | -4.69 | 20.895 | 21.09 | 20.23 | 543043 |
| 1781304000 | 21.54 | 0 | 0.00 | 20.405 | 21.6 | 20.361 | 427179 |
| 1781217600 | 21.54 | -0.19 | -0.87 | 22.17 | 22.24 | 21.54 | 431226 |
| 1781131200 | 21.73 | 0.42 | 1.97 | 21.51 | 22.09 | 21.39 | 667960 |
| 1781044800 | 21.31 | 0.52 | 2.50 | 21.07 | 21.39 | 20.85 | 465014 |
| 1780958400 | 20.79 | 0.29 | 1.41 | 20.91 | 21 | 20.63 | 555868 |
| 1780699200 | 20.5 | 0.17 | 0.84 | 20.28 | 20.8 | 20.17 | 593154 |
| 1780612800 | 20.33 | 0.11 | 0.54 | 20.31 | 20.46 | 20.22 | 340976 |
| 1780526400 | 20.22 | -0.01 | -0.05 | 20.35 | 20.75 | 20.2 | 481775 |
| 1780440000 | 20.23 | 0.46 | 2.33 | 20.12 | 20.53 | 19.695 | 820649 |
| 1780353600 | 19.77 | 0.17 | 0.87 | 20.02 | 20.225 | 19.67 | 652066 |
| 1780094400 | 19.6 | -0.93 | -4.53 | 19.71 | 19.78 | 19.33 | 671199 |
| 1780008000 | 20.53 | -0.54 | -2.56 | 20.87 | 20.93 | 20.25 | 640935 |
| 1779921600 | 21.07 | -0.71 | -3.26 | 21.3 | 21.35 | 20.97 | 363234 |
| 1779835200 | 21.78 | -0.32 | -1.45 | 21.78 | 21.93 | 21.3011 | 509311 |
| 1779489600 | 22.1 | -0.2 | -0.90 | 22.28 | 22.29 | 21.725 | 608078 |
| 1779403200 | 22.3 | -0.31 | -1.37 | 22.82 | 22.922 | 22.25 | 602889 |
| 1779316800 | 22.61 | 1.11 | 5.16 | 21.85 | 22.61 | 21.83 | 1124711 |
| 1779230400 | 21.5 | 0.36 | 1.70 | 21.76 | 21.76 | 21.38 | 1022260 |
| 1779144000 | 21.14 | 0.08 | 0.38 | 21.25 | 21.41 | 21.06 | 356555 |
| 1778884800 | 21.06 | 0.38 | 1.84 | 20.45 | 21.06 | 20.45 | 310971 |
| 1778798400 | 20.68 | 0.29 | 1.42 | 20.38 | 20.69 | 20.19 | 173356 |
| 1778712000 | 20.39 | -0.11 | -0.54 | 20.99 | 21.05 | 20.1501 | 520347 |
| 1778625600 | 20.5 | 0 | 0.00 | 20.63 | 20.84 | 20.24 | 585313 |
| 1778539200 | 20.5 | 0.12 | 0.59 | 20.94 | 20.94 | 20.43 | 306416 |
| 1778280000 | 20.38 | 0.17 | 0.84 | 20.31 | 20.54 | 20.221 | 158200 |
| 1778193600 | 20.21 | 0.35 | 1.76 | 20.15 | 20.21 | 19.825 | 401124 |
| 1778107200 | 19.86 | -0.84 | -4.06 | 20.04 | 20.2601 | 19.64 | 432450 |
| 1778020800 | 20.7 | 0.52 | 2.58 | 20.59 | 20.74 | 20.5 | 398924 |
| 1777934400 | 20.18 | 0.27 | 1.36 | 20.13 | 20.365 | 20 | 207066 |
| 1777675200 | 19.91 | -0.03 | -0.15 | 19.87 | 19.915 | 19.5806 | 324629 |
| 1777588800 | 19.94 | 0.36 | 1.84 | 19.85 | 20 | 19.74 | 363708 |
| 1777502400 | 19.58 | -0.14 | -0.71 | 20 | 20.37 | 19.42 | 1006118 |
| 1777416000 | 19.72 | 0.94 | 5.01 | 19.93 | 19.96 | 19.435 | 476952 |
| 1777329600 | 18.78 | 0.23 | 1.24 | 18.69 | 18.79 | 18.33 | 291787 |
| 1777070400 | 18.55 | 0.12 | 0.65 | 18.33 | 18.56 | 18.28 | 148086 |
| 1776984000 | 18.43 | 0.26 | 1.43 | 18.23 | 18.53 | 18.16 | 389897 |
| 1776897600 | 18.17 | -0.01 | -0.06 | 18 | 18.17 | 17.7 | 336020 |
| 1776811200 | 18.18 | -0.36 | -1.94 | 18.72 | 18.79 | 18.12 | 377280 |
| 1776724800 | 18.54 | 0.01 | 0.05 | 18.18 | 18.63 | 17.96 | 422095 |
| 1776465600 | 18.53 | 0.38 | 2.09 | 18.37 | 18.74 | 18.07 | 463215 |
| 1776379200 | 18.15 | 0.2 | 1.11 | 17.96 | 18.15 | 17.8 | 365157 |
| 1776292800 | 17.95 | 0.14 | 0.79 | 18.23 | 18.3 | 17.92 | 526284 |
| 1776206400 | 17.81 | -0.31 | -1.71 | 17.98 | 18.01 | 17.75 | 302059 |
| 1776120000 | 18.12 | 0.27 | 1.51 | 17.96 | 18.28 | 17.95 | 225065 |
| 1775860800 | 17.85 | -0.08 | -0.45 | 17.595 | 17.86 | 17.54 | 237708 |
| 1775774400 | 17.93 | 0.01 | 0.06 | 18.3 | 18.46 | 17.865 | 385456 |
| 1775688000 | 17.92 | 0.59 | 3.40 | 17.35 | 18 | 17.26 | 317027 |
| 1775601600 | 17.33 | -0.18 | -1.03 | 17.76 | 17.9 | 17.3 | 253443 |
| 1775515200 | 17.51 | -0.06 | -0.34 | 17.38 | 17.57 | 17.29 | 112492 |
| 1775169600 | 17.57 | 0.51 | 2.99 | 17.13 | 17.69 | 17.1 | 266840 |
| 1775083200 | 17.06 | -0.31 | -1.78 | 17.41 | 17.41 | 16.979 | 357894 |
| 1774996800 | 17.37 | 0.85 | 5.15 | 17.28 | 17.64 | 17.125 | 844938 |
| 1774910400 | 16.52 | -0.2 | -1.20 | 17.02 | 17.08 | 16.489999 | 440704 |
| 1774651200 | 16.719999 | -0.21 | -1.24 | 16.62 | 16.94 | 16.54 | 346624 |
| 1774564800 | 16.93 | -0.06 | -0.35 | 16.97 | 17.248 | 16.92 | 277749 |
| 1774478400 | 16.99 | 0.09 | 0.53 | 16.96 | 17.19 | 16.86 | 326196 |
| 1774392000 | 16.9 | 0.84 | 5.23 | 16.52 | 17.1 | 16.489999 | 422871 |
| 1774305600 | 16.059999 | 0.25 | 1.58 | 15.46 | 16.129999 | 15.34 | 418678 |
| 1774046400 | 15.81 | -0.27 | -1.68 | 16.309999 | 16.309999 | 15.77 | 375635 |
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.
