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 | 0.07 | 0.492264416315 | 14.22 | 14.74 | 13.888 | 350532 | 14.27502569 | CS |
| 4 | -1.21 | -7.8064516129 | 15.5 | 15.86 | 13.6902 | 353881 | 14.54408395 | CS |
| 12 | -4.3 | -23.1307154384 | 18.59 | 18.865 | 13.6902 | 299962 | 15.3763855 | CS |
| 26 | -0.31 | -2.12328767123 | 14.6 | 22.3086 | 13.6902 | 263337 | 16.73014869 | CS |
| 52 | -0.31 | -2.12328767123 | 14.6 | 22.3086 | 13.6902 | 263337 | 16.73014869 | CS |
| 156 | -0.31 | -2.12328767123 | 14.6 | 22.3086 | 13.6902 | 263337 | 16.73014869 | CS |
| 260 | -0.31 | -2.12328767123 | 14.6 | 22.3086 | 13.6902 | 263337 | 16.73014869 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1727390400 | 14.43 | 0.29 | 2.05 | 14.24 | 14.54 | 14.24 | 332542 |
| 1727304000 | 14.14 | -0.57 | -3.87 | 14.27 | 14.45 | 14.14 | 423635 |
| 1727217600 | 14.71 | 0.41 | 2.87 | 14.51 | 14.74 | 14.5 | 264838 |
| 1727131200 | 14.3 | 0.27 | 1.92 | 14.08 | 14.37 | 14.08 | 258299 |
| 1726872000 | 14.03 | -0.5 | -3.44 | 14.22 | 14.22 | 13.888 | 473348 |
| 1726785600 | 14.53 | -0.15 | -1.02 | 14.64 | 14.7 | 14.5099 | 314556 |
| 1726699200 | 14.68 | -0.08 | -0.54 | 14.83 | 14.95 | 14.57 | 349959 |
| 1726612800 | 14.76 | 0.24 | 1.65 | 14.8 | 14.88 | 14.63 | 338598 |
| 1726526400 | 14.52 | 0.11 | 0.76 | 14.58 | 14.6 | 14.42 | 149699 |
| 1726267200 | 14.41 | 0.2 | 1.41 | 14.395 | 14.42 | 14.29 | 298592 |
| 1726180800 | 14.21 | 0.11 | 0.78 | 14.38 | 14.55 | 14.21 | 492377 |
| 1726094400 | 14.1 | 0.13 | 0.93 | 14.08 | 14.15 | 13.86 | 331316 |
| 1726008000 | 13.97 | -0.88 | -5.93 | 14.03 | 14.11 | 13.6902 | 362356 |
| 1725921600 | 14.85 | 0.09 | 0.61 | 14.65 | 15.035 | 14.63 | 540822 |
| 1725662400 | 14.76 | 0.04 | 0.27 | 14.95 | 14.95 | 14.56 | 399593 |
| 1725576000 | 14.72 | -0.31 | -2.06 | 14.7 | 14.9228 | 14.7 | 325295 |
| 1725489600 | 15.03 | 0.24 | 1.62 | 15.11 | 15.3 | 15 | 280119 |
| 1725403200 | 14.79 | -1.06 | -6.69 | 15.32 | 15.34 | 14.78 | 523815 |
| 1725057600 | 15.85 | 0.29 | 1.86 | 15.5 | 15.86 | 15.465 | 263982 |
| 1724971200 | 15.56 | 0.46 | 3.05 | 15.32 | 15.59 | 15.32 | 247052 |
| 1724884800 | 15.1 | -0.76 | -4.79 | 15.33 | 15.54 | 14.95 | 505920 |
| 1724798400 | 15.86 | -0.02 | -0.13 | 15.68 | 16.14 | 15.6703 | 262812 |
| 1724712000 | 15.88 | -0.77 | -4.62 | 15.98 | 16.29 | 15.8 | 632764 |
| 1724452800 | 16.649999 | 1.09 | 7.01 | 16.12 | 16.82 | 16.02 | 467189 |
| 1724366400 | 15.56 | -0.25 | -1.58 | 15.4 | 15.7 | 15.23 | 567335 |
| 1724280000 | 15.81 | 0.73 | 4.84 | 15.58 | 15.85 | 15.3958 | 301190 |
| 1724193600 | 15.08 | -0.17 | -1.11 | 15.03 | 15.33 | 14.9038 | 428134 |
| 1724107200 | 15.25 | -0.72 | -4.51 | 15.2 | 15.96 | 15.12 | 637257 |
| 1723848000 | 15.97 | -0.14 | -0.87 | 15.8299 | 16.29 | 15.72 | 336578 |
| 1723761600 | 16.11 | -0.05 | -0.31 | 15.79 | 16.29 | 15.615 | 355021 |
| 1723675200 | 16.16 | 0.62 | 3.99 | 16.01 | 16.59 | 16.01 | 182949 |
| 1723588800 | 15.54 | -0.13 | -0.83 | 15.22 | 15.675 | 15.17 | 191447 |
| 1723502400 | 15.67 | 0.42 | 2.75 | 15.49 | 15.73 | 15.44 | 99280 |
| 1723243200 | 15.25 | -0.17 | -1.10 | 15.34 | 15.35 | 15.08 | 145037 |
| 1723156800 | 15.42 | -0.1 | -0.64 | 15.4 | 15.44 | 14.92 | 342807 |
| 1723070400 | 15.52 | 0.26 | 1.70 | 15.39 | 15.6 | 15.2 | 249607 |
| 1722984000 | 15.26 | 0.93 | 6.49 | 14.59 | 15.37 | 14.47 | 290347 |
| 1722897600 | 14.33 | -0.84 | -5.54 | 14.22 | 14.7204 | 14.19 | 207711 |
| 1722638400 | 15.17 | -0.92 | -5.72 | 15.23 | 15.42 | 14.951 | 380740 |
| 1722552000 | 16.09 | -0.37 | -2.25 | 16.559999 | 16.559999 | 16.02 | 172150 |
| 1722465600 | 16.46 | -0.01 | -0.06 | 16.43 | 16.51 | 16.1899 | 124863 |
| 1722379200 | 16.469999 | 0.19 | 1.17 | 16.12 | 16.469999 | 16.02 | 154670 |
| 1722292800 | 16.28 | 0.54 | 3.43 | 16.34 | 16.51 | 16.17 | 166965 |
| 1722033600 | 15.74 | -0.15 | -0.94 | 15.85 | 15.95 | 15.7 | 137089 |
| 1721947200 | 15.89 | 0.39 | 2.52 | 15.77 | 15.92 | 15.42 | 144888 |
| 1721860800 | 15.5 | -0.5 | -3.13 | 15.9601 | 16.01 | 15.45 | 208938 |
| 1721774400 | 16 | -0.34 | -2.08 | 16.19 | 16.19 | 15.86 | 242110 |
| 1721688000 | 16.34 | 0.55 | 3.48 | 15.92 | 16.469999 | 15.88 | 184854 |
| 1721428800 | 15.79 | 0.18 | 1.15 | 15.65 | 15.84 | 15.6 | 85549 |
| 1721342400 | 15.61 | -0.29 | -1.82 | 15.9 | 15.98 | 15.51 | 115529 |
| 1721256000 | 15.9 | -0.02 | -0.13 | 16 | 16.07 | 15.815 | 79042 |
| 1721169600 | 15.92 | 0.14 | 0.89 | 16 | 16.05 | 15.86 | 154943 |
| 1721083200 | 15.78 | 0.08 | 0.51 | 15.78 | 16.11 | 15.61 | 282691 |
| 1720824000 | 15.7 | -1.53 | -8.88 | 16.46 | 16.5899 | 15.6 | 806808 |
| 1720737600 | 17.23 | -0.91 | -5.02 | 17.61 | 17.8 | 17.17 | 326308 |
| 1720651200 | 18.14 | -0.06 | -0.33 | 17.89 | 18.445 | 17.81 | 192165 |
| 1720564800 | 18.2 | 0.35 | 1.96 | 18.05 | 18.865 | 17.9 | 150940 |
| 1720478400 | 17.85 | -0.28 | -1.54 | 18.04 | 18.04 | 17.7201 | 223127 |
| 1720219200 | 18.13 | -1.05 | -5.47 | 18.59 | 18.68 | 18 | 189236 |
| 1720040640 | 19.18 | 0.44 | 2.35 | 18.95 | 19.36 | 18.88 | 129312 |
| 1719960000 | 18.74 | 0.14 | 0.75 | 18.63 | 18.8499 | 18.52 | 84445 |
| 1719873600 | 18.6 | -0.48 | -2.52 | 18.82 | 18.82 | 18.52 | 202449 |
| 1719614400 | 19.08 | 0.67 | 3.64 | 18.78 | 19.229 | 18.58 | 365641 |
| 1719528000 | 18.41 | -0.25 | -1.34 | 18.66 | 18.69 | 18.23 | 192448 |
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
