Premium
2020 Bulkers LTD (0FF)
TG
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.18 | 1.71428571429 | 10.5 | 10.68 | 10.08 | 1016 | 10.57937205 | DE |
| 4 | -0.28 | -2.55474452555 | 10.96 | 11.79 | 10.08 | 1263 | 11.07364997 | DE |
| 12 | -0.93 | -8.01033591731 | 11.61 | 12.7 | 10.08 | 1140 | 11.04946938 | DE |
| 26 | -2.01 | -15.8392434988 | 12.69 | 13.63 | 10.08 | 978 | 11.58503678 | DE |
| 52 | -1.97 | -15.5731225296 | 12.65 | 15.4 | 10.08 | 977 | 12.58802186 | DE |
| 156 | 2.775 | 35.1043643264 | 7.905 | 15.4 | 7.785 | 1008 | 11.8440848 | DE |
| 260 | 2.775 | 35.1043643264 | 7.905 | 15.4 | 7.785 | 1008 | 11.8440848 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738186020 | 10.66 | 0.09 | 0.85 | 10.619999 | 10.66 | 10.619999 | 866 |
| 1738099620 | 10.57 | 0.18 | 1.73 | 10.43 | 10.58 | 10.43 | 586 |
| 1738013220 | 10.39 | -0.08 | -0.76 | 10.08 | 10.42 | 10.08 | 1480 |
| 1737754020 | 10.47 | -0.21 | -1.97 | 10.47 | 10.47 | 10.47 | 1 |
| 1737667620 | 10.68 | 0.36 | 3.49 | 10.5 | 10.68 | 10.34 | 2147 |
| 1737581220 | 10.32 | -0.25 | -2.37 | 10.5 | 10.51 | 10.3 | 2059 |
| 1737494820 | 10.57 | -0.21 | -1.95 | 10.76 | 10.76 | 10.57 | 313 |
| 1737408420 | 10.78 | 0.09 | 0.84 | 10.78 | 10.81 | 10.65 | 2236 |
| 1737149220 | 10.69 | -0.46 | -4.13 | 11.01 | 11.01 | 10.69 | 744 |
| 1737062820 | 11.15 | -0.14 | -1.24 | 10.97 | 11.15 | 10.97 | 186 |
| 1736976420 | 11.29 | -0.26 | -2.25 | 11.42 | 11.53 | 11.29 | 1726 |
| 1736890020 | 11.55 | 0.11 | 0.96 | 11.41 | 11.55 | 11.41 | 840 |
| 1736803620 | 11.44 | -0.03 | -0.26 | 11.4 | 11.7 | 11.4 | 912 |
| 1736544420 | 11.47 | 0.43 | 3.89 | 11.3 | 11.56 | 11.3 | 3648 |
| 1736458020 | 11.04 | -0.1 | -0.90 | 11 | 11.19 | 10.92 | 1017 |
| 1736371620 | 11.14 | 0.11 | 1.00 | 10.96 | 11.15 | 10.96 | 613 |
| 1736285220 | 11.03 | -0.24 | -2.13 | 11.26 | 11.26 | 11 | 515 |
| 1736198820 | 11.27 | -0.38 | -3.26 | 11.56 | 11.56 | 11.24 | 1443 |
| 1735939620 | 11.65 | -0.02 | -0.17 | 11.42 | 11.71 | 11.42 | 608 |
| 1735853220 | 11.67 | 1.11 | 10.51 | 10.96 | 11.79 | 10.96 | 3315 |
| 1735594020 | 10.56 | -0.12 | -1.12 | 10.56 | 10.95 | 10.56 | 515 |
| 1735334820 | 10.68 | 0.08 | 0.75 | 10.6 | 10.73 | 10.57 | 2563 |
| 1734989220 | 10.6 | 0.23 | 2.22 | 10.26 | 10.6 | 10.26 | 558 |
| 1734730020 | 10.369999 | 0.18 | 1.77 | 10.27 | 10.38 | 10.21 | 1152 |
| 1734643620 | 10.19 | 0.06 | 0.59 | 10.279999 | 10.279999 | 10.19 | 182 |
| 1734557220 | 10.13 | -0.09 | -0.88 | 10.4 | 10.4 | 10.13 | 732 |
| 1734470820 | 10.22 | -0.17 | -1.64 | 10.27 | 10.27 | 10.22 | 1040 |
| 1734384420 | 10.39 | 0.08 | 0.78 | 10.32 | 10.39 | 10.13 | 2838 |
| 1734125220 | 10.31 | -0.11 | -1.06 | 10.449999 | 10.449999 | 10.31 | 650 |
| 1734038820 | 10.42 | -0.21 | -1.98 | 10.51 | 10.51 | 10.42 | 310 |
| 1733952420 | 10.63 | -0.06 | -0.56 | 10.68 | 10.74 | 10.57 | 356 |
| 1733866020 | 10.69 | 0.22 | 2.10 | 10.46 | 10.71 | 10.449999 | 493 |
| 1733779620 | 10.47 | -0.07 | -0.66 | 10.529999 | 10.68 | 10.47 | 2381 |
| 1733520420 | 10.539999 | -0.29 | -2.68 | 10.55 | 10.55 | 10.539999 | 19 |
| 1733434020 | 10.83 | 0.29 | 2.75 | 10.48 | 10.93 | 10.48 | 996 |
| 1733347620 | 10.539999 | -0.12 | -1.13 | 10.65 | 10.67 | 10.449999 | 835 |
| 1733261220 | 10.66 | 0.25 | 2.40 | 10.49 | 10.66 | 10.369999 | 1586 |
| 1733174820 | 10.41 | -0.63 | -5.71 | 11.05 | 11.05 | 10.21 | 7738 |
| 1732915620 | 11.04 | 0.05 | 0.45 | 11.04 | 11.04 | 11.04 | 2 |
| 1732829220 | 10.99 | -0.14 | -1.26 | 11.28 | 11.28 | 10.99 | 351 |
| 1732742820 | 11.13 | -0.39 | -3.39 | 11.19 | 11.21 | 10.99 | 1101 |
| 1732656420 | 11.52 | -0.34 | -2.87 | 11.52 | 11.52 | 11.52 | 1 |
| 1732570020 | 11.86 | -0.14 | -1.17 | 11.98 | 12.04 | 11.86 | 233 |
| 1732310820 | 12 | 0.13 | 1.10 | 12 | 12 | 12 | 2 |
| 1732224420 | 11.87 | -0.43 | -3.50 | 12.31 | 12.31 | 11.76 | 1657 |
| 1732138020 | 12.3 | 0.28 | 2.33 | 12.34 | 12.34 | 12.3 | 119 |
| 1732051620 | 12.02 | -0.68 | -5.35 | 12.02 | 12.02 | 12.02 | 50 |
| 1731965220 | 12.7 | 0.1 | 0.79 | 12.7 | 12.7 | 12.45 | 2560 |
| 1731705960 | 12.6 | 0.24 | 1.94 | 12.62 | 12.69 | 12.57 | 892 |
| 1731619560 | 12.36 | -0.1 | -0.80 | 12.41 | 12.43 | 12.32 | 1640 |
| 1731533160 | 12.46 | 0.66 | 5.59 | 11.93 | 12.46 | 11.93 | 1825 |
| 1731446820 | 11.8 | -0.14 | -1.17 | 11.91 | 12.08 | 11.8 | 169 |
| 1731360420 | 11.94 | 0.09 | 0.76 | 11.93 | 11.99 | 11.93 | 380 |
| 1731101220 | 11.85 | 0.04 | 0.34 | 11.77 | 11.85 | 11.73 | 396 |
| 1731014760 | 11.81 | 0.64 | 5.73 | 11.61 | 11.81 | 11.5 | 1127 |
| 1730928360 | 11.17 | -0.28 | -2.45 | 11.25 | 11.26 | 11.17 | 140 |
| 1730841960 | 11.45 | 0.22 | 1.96 | 11.23 | 11.45 | 11.23 | 330 |
| 1730755560 | 11.23 | 0.12 | 1.08 | 11.12 | 11.23 | 11.01 | 1026 |
| 1730496360 | 11.11 | 0.04 | 0.36 | 11.25 | 11.25 | 11.02 | 469 |
| 1730409960 | 11.07 | 0.01 | 0.09 | 11.06 | 11.07 | 11.05 | 170 |
| 1730323560 | 11.06 | -0.37 | -3.24 | 11.28 | 11.28 | 11.06 | 1244 |
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
