Premium
BW LPG Limited (1PE)
TG
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 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745440020 | 8.51 | 0.28 | 3.40 | 8.27 | 8.55 | 8.27 | 9376 |
| 1745353620 | 8.23 | -0.19 | -2.20 | 8.24 | 8.3 | 8.045 | 8225 |
| 1744921620 | 8.4149999 | 0.34 | 4.28 | 8.24 | 8.485 | 8.18 | 7457 |
| 1744835220 | 8.07 | -0.13 | -1.59 | 8.045 | 8.2449999 | 7.835 | 3585 |
| 1744748820 | 8.1999999 | -0.3 | -3.53 | 8.465 | 8.475 | 8.1999999 | 12576 |
| 1744662420 | 8.5 | 0.24 | 2.97 | 8.34 | 8.5749999 | 8.19 | 8604 |
| 1744403220 | 8.255 | 0.5 | 6.38 | 7.895 | 8.255 | 7.6 | 17147 |
| 1744316820 | 7.76 | -0.74 | -8.65 | 8.515 | 8.615 | 7.71 | 18321 |
| 1744230420 | 8.4949999 | 0.79 | 10.32 | 7.635 | 8.7449999 | 7.515 | 27862 |
| 1744144020 | 7.7 | -0.28 | -3.51 | 8 | 8.35 | 7.7 | 37323 |
| 1744057620 | 7.98 | 0.08 | 0.95 | 7.705 | 8.3 | 7.1 | 59520 |
| 1743798420 | 7.905 | -1.37 | -14.72 | 9.285 | 9.2899999 | 7.74 | 69083 |
| 1743712020 | 9.27 | -0.71 | -7.07 | 9.77 | 9.795 | 9.25 | 22732 |
| 1743625620 | 9.975 | -0.05 | -0.45 | 10.08 | 10.19 | 9.865 | 1606 |
| 1743539220 | 10.02 | -0.09 | -0.89 | 10.17 | 10.25 | 10.02 | 9703 |
| 1743452820 | 10.11 | -0.23 | -2.22 | 10.47 | 10.47 | 9.9 | 10685 |
| 1743197220 | 10.34 | 0.1 | 0.98 | 10.25 | 10.38 | 10.199999 | 5454 |
| 1743110820 | 10.24 | -0.46 | -4.30 | 10.66 | 10.66 | 10.13 | 8452 |
| 1743024420 | 10.699999 | -0.11 | -1.02 | 10.72 | 10.72 | 10.58 | 4035 |
| 1742938020 | 10.81 | 0.08 | 0.75 | 10.81 | 10.88 | 10.58 | 4127 |
| 1742851620 | 10.73 | 0.06 | 0.56 | 10.71 | 10.75 | 10.48 | 9634 |
| 1742592420 | 10.67 | -0.09 | -0.84 | 10.71 | 10.87 | 10.61 | 4521 |
| 1742506020 | 10.76 | -0.06 | -0.55 | 10.81 | 11 | 10.56 | 16069 |
| 1742419620 | 10.82 | 0.46 | 4.44 | 10.449999 | 10.82 | 10.279999 | 16008 |
| 1742333220 | 10.36 | 0.12 | 1.17 | 10.289999 | 10.5 | 10.14 | 9191 |
| 1742246820 | 10.24 | 0.23 | 2.30 | 9.865 | 10.26 | 9.865 | 7830 |
| 1741987620 | 10.01 | -0.05 | -0.50 | 10.19 | 10.199999 | 9.7899999 | 12368 |
| 1741901220 | 10.06 | 0.23 | 2.34 | 9.89 | 10.22 | 9.805 | 11341 |
| 1741814820 | 9.83 | 0.49 | 5.25 | 9.475 | 9.945 | 9.335 | 10357 |
| 1741728420 | 9.34 | -0.05 | -0.53 | 9.35 | 9.515 | 9.09 | 37155 |
| 1741642020 | 9.39 | -1.25 | -11.75 | 9.855 | 9.925 | 9.295 | 17471 |
| 1741382820 | 10.64 | 0 | 0.00 | 10.64 | 10.64 | 10.64 | 0 |
| 1741296420 | 10.64 | 0.28 | 2.70 | 10.38 | 10.78 | 10.16 | 36271 |
| 1741210020 | 10.36 | -0.16 | -1.52 | 10.5 | 10.8 | 10.16 | 30332 |
| 1741123620 | 10.52 | -0.13 | -1.22 | 10.67 | 10.67 | 10.119999 | 58285 |
| 1741037220 | 10.65 | -0.57 | -5.08 | 11.38 | 11.38 | 10.65 | 51740 |
| 1740778020 | 11.22 | 0.22 | 2.00 | 10.82 | 11.38 | 10.82 | 21616 |
| 1740691620 | 11 | -0.19 | -1.70 | 11.24 | 11.39 | 10.8 | 29536 |
| 1740605220 | 11.19 | -0.1 | -0.89 | 11.2 | 11.44 | 11.05 | 17774 |
| 1740518820 | 11.29 | -0.41 | -3.50 | 11.63 | 11.71 | 11.14 | 14039 |
| 1740432420 | 11.7 | -0.43 | -3.54 | 12.19 | 12.2 | 11.46 | 25776 |
| 1740173220 | 12.13 | 0.18 | 1.51 | 12.18 | 12.32 | 12 | 8490 |
| 1740086820 | 11.95 | -0.44 | -3.55 | 12.36 | 12.36 | 11.73 | 9693 |
| 1740000420 | 12.39 | 0.14 | 1.14 | 12.2 | 12.52 | 12.2 | 15080 |
| 1739914020 | 12.25 | 0.16 | 1.32 | 11.89 | 12.42 | 11.89 | 8320 |
| 1739827620 | 12.09 | -0.19 | -1.55 | 12.31 | 12.31 | 11.88 | 11576 |
| 1739568420 | 12.28 | -0.29 | -2.31 | 12.56 | 12.56 | 11.93 | 13537 |
| 1739482020 | 12.57 | 0.05 | 0.40 | 12.4 | 12.7 | 12.05 | 9674 |
| 1739395620 | 12.52 | -0.03 | -0.24 | 12.53 | 12.63 | 12.17 | 8361 |
| 1739309220 | 12.55 | -0.08 | -0.63 | 12.59 | 12.69 | 12.51 | 6154 |
| 1739222820 | 12.63 | 0.04 | 0.32 | 12.74 | 12.74 | 12.32 | 12671 |
| 1738963620 | 12.59 | -0.12 | -0.94 | 12.8 | 12.8 | 12.42 | 7235 |
| 1738877220 | 12.71 | 0.13 | 1.03 | 12.57 | 12.71 | 12.37 | 11834 |
| 1738790820 | 12.58 | -0.07 | -0.55 | 12.69 | 12.79 | 12.46 | 6587 |
| 1738704420 | 12.65 | 0.4 | 3.27 | 12.28 | 12.95 | 11.92 | 11157 |
| 1738618020 | 12.25 | -0.24 | -1.92 | 12.27 | 12.27 | 11.84 | 13040 |
| 1738358820 | 12.49 | -0.3 | -2.35 | 12.93 | 12.96 | 12.1 | 27420 |
| 1738272420 | 12.79 | 1.31 | 11.41 | 11.49 | 12.79 | 11.49 | 21267 |
| 1738186020 | 11.48 | 0.17 | 1.50 | 11.32 | 11.48 | 11.17 | 11092 |
| 1738099620 | 11.31 | 0.19 | 1.71 | 11.04 | 11.41 | 11.02 | 12660 |
| 1738013220 | 11.12 | -0.23 | -2.03 | 11.25 | 11.3 | 10.83 | 51416 |
| 1737754020 | 11.35 | -0.06 | -0.53 | 11.55 | 11.59 | 11 | 41039 |
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
