Premium
B2gold Corp (5BG)
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 | -0.053 | -2.01444325406 | 2.6309999 | 2.797 | 2.501 | 92575 | 2.66360549 | DE |
| 4 | 0.2149999 | 9.09859923826 | 2.363 | 2.797 | 2.303 | 89560 | 2.5630974 | DE |
| 12 | -0.0030001 | -0.11623789229 | 2.581 | 2.797 | 2.1269999 | 88218 | 2.45462694 | DE |
| 26 | 0.0669999 | 2.66825567503 | 2.511 | 3.259 | 2.1269999 | 85265 | 2.66744515 | DE |
| 52 | 0.3329999 | 14.8329576837 | 2.245 | 3.259 | 2.1269999 | 86658 | 2.59358957 | DE |
| 156 | -0.3310001 | -11.3784840151 | 2.909 | 3.275 | 2.1269999 | 75375 | 2.62595431 | DE |
| 260 | -0.3310001 | -11.3784840151 | 2.909 | 3.275 | 2.1269999 | 75375 | 2.62595431 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740778020 | 2.5619999 | 0 | 0.08 | 2.519 | 2.5619999 | 2.501 | 61646 |
| 1740691620 | 2.56 | -0.15 | -5.57 | 2.69 | 2.7 | 2.56 | 87251 |
| 1740605220 | 2.711 | 0.04 | 1.35 | 2.692 | 2.737 | 2.637 | 40373 |
| 1740518820 | 2.6749999 | -0.03 | -1.18 | 2.6789999 | 2.7 | 2.628 | 53628 |
| 1740432420 | 2.707 | 0.03 | 1.20 | 2.661 | 2.725 | 2.602 | 103320 |
| 1740173220 | 2.6749999 | 0.03 | 1.25 | 2.6309999 | 2.797 | 2.621 | 178302 |
| 1740086820 | 2.642 | 0.09 | 3.61 | 2.5179999 | 2.738 | 2.4529999 | 530024 |
| 1740000420 | 2.5499999 | 0.03 | 1.03 | 2.539 | 2.5499999 | 2.507 | 94557 |
| 1739914020 | 2.524 | 0.02 | 0.96 | 2.499 | 2.524 | 2.4409999 | 62931 |
| 1739827620 | 2.5 | 0.1 | 4.08 | 2.465 | 2.5 | 2.4289999 | 18704 |
| 1739568420 | 2.402 | -0.09 | -3.53 | 2.471 | 2.5 | 2.402 | 90127 |
| 1739482020 | 2.49 | 0.03 | 1.26 | 2.466 | 2.512 | 2.44 | 15340 |
| 1739395620 | 2.459 | -0.01 | -0.28 | 2.408 | 2.497 | 2.408 | 24692 |
| 1739309220 | 2.466 | -0.04 | -1.64 | 2.5499999 | 2.5499999 | 2.4329999 | 61466 |
| 1739222820 | 2.507 | 0.07 | 2.96 | 2.466 | 2.527 | 2.466 | 97031 |
| 1738963620 | 2.435 | 0.02 | 0.91 | 2.432 | 2.458 | 2.402 | 51955 |
| 1738877220 | 2.4129999 | -0.03 | -1.11 | 2.459 | 2.487 | 2.383 | 50948 |
| 1738790820 | 2.44 | 0.04 | 1.54 | 2.375 | 2.459 | 2.375 | 89705 |
| 1738704420 | 2.403 | 0.06 | 2.43 | 2.311 | 2.404 | 2.311 | 42011 |
| 1738618020 | 2.346 | 0.01 | 0.34 | 2.351 | 2.3889999 | 2.303 | 59512 |
| 1738358820 | 2.338 | 0.01 | 0.34 | 2.363 | 2.3889999 | 2.338 | 39320 |
| 1738272420 | 2.33 | 0.08 | 3.42 | 2.2679999 | 2.375 | 2.2679999 | 30018 |
| 1738186020 | 2.253 | -0.03 | -1.49 | 2.285 | 2.33 | 2.245 | 31646 |
| 1738099620 | 2.287 | 0.08 | 3.62 | 2.223 | 2.294 | 2.213 | 40406 |
| 1738013220 | 2.2069999 | -0.09 | -3.75 | 2.287 | 2.287 | 2.176 | 54102 |
| 1737754020 | 2.293 | 0.04 | 1.91 | 2.258 | 2.302 | 2.212 | 164057 |
| 1737667620 | 2.25 | -0.07 | -3.02 | 2.2599999 | 2.27 | 2.1269999 | 378274 |
| 1737581220 | 2.3199999 | -0.01 | -0.43 | 2.31 | 2.367 | 2.301 | 86192 |
| 1737494820 | 2.33 | 0.01 | 0.43 | 2.352 | 2.384 | 2.311 | 50625 |
| 1737408420 | 2.3199999 | -0.03 | -1.07 | 2.331 | 2.357 | 2.3159999 | 39936 |
| 1737149220 | 2.345 | 0.02 | 0.82 | 2.325 | 2.358 | 2.2799999 | 152598 |
| 1737062820 | 2.326 | -0.06 | -2.47 | 2.388 | 2.4089999 | 2.301 | 84800 |
| 1736976420 | 2.3849999 | -0.06 | -2.29 | 2.42 | 2.464 | 2.365 | 27153 |
| 1736890020 | 2.4409999 | -0.02 | -0.77 | 2.431 | 2.459 | 2.291 | 195330 |
| 1736803620 | 2.46 | -0.07 | -2.84 | 2.5139999 | 2.5579999 | 2.435 | 31180 |
| 1736544420 | 2.532 | -0.02 | -0.94 | 2.567 | 2.6 | 2.531 | 60829 |
| 1736458020 | 2.556 | 0.01 | 0.39 | 2.5179999 | 2.579 | 2.512 | 23077 |
| 1736371620 | 2.5459999 | 0.07 | 2.66 | 2.519 | 2.5459999 | 2.464 | 22570 |
| 1736285220 | 2.48 | 0.04 | 1.64 | 2.484 | 2.527 | 2.444 | 54256 |
| 1736198820 | 2.44 | -0.05 | -1.97 | 2.488 | 2.544 | 2.44 | 21196 |
| 1735939620 | 2.489 | -0 | -0.08 | 2.519 | 2.528 | 2.481 | 19014 |
| 1735853220 | 2.491 | 0.1 | 4.27 | 2.351 | 2.519 | 2.351 | 76342 |
| 1735594020 | 2.3889999 | 0.02 | 1.01 | 2.365 | 2.44 | 2.351 | 57061 |
| 1735334820 | 2.365 | -0.05 | -1.87 | 2.448 | 2.448 | 2.351 | 182248 |
| 1734989220 | 2.41 | 0.03 | 1.30 | 2.4009999 | 2.4329999 | 2.3809999 | 43009 |
| 1734730020 | 2.379 | 0 | 0.17 | 2.398 | 2.447 | 2.356 | 171222 |
| 1734643620 | 2.375 | -0.04 | -1.49 | 2.442 | 2.459 | 2.35 | 189182 |
| 1734557220 | 2.411 | -0.02 | -0.99 | 2.436 | 2.489 | 2.388 | 158794 |
| 1734470820 | 2.435 | -0.04 | -1.42 | 2.499 | 2.499 | 2.384 | 91765 |
| 1734384420 | 2.47 | -0.04 | -1.59 | 2.547 | 2.564 | 2.442 | 78953 |
| 1734125220 | 2.5099999 | -0.09 | -3.61 | 2.637 | 2.637 | 2.489 | 88182 |
| 1734038820 | 2.604 | -0.09 | -3.30 | 2.6709999 | 2.716 | 2.586 | 42136 |
| 1733952420 | 2.693 | 0.1 | 3.70 | 2.6309999 | 2.694 | 2.5699999 | 25328 |
| 1733866020 | 2.597 | 0.03 | 1.29 | 2.559 | 2.617 | 2.5259999 | 34522 |
| 1733779620 | 2.564 | 0.07 | 2.60 | 2.531 | 2.624 | 2.482 | 87963 |
| 1733520420 | 2.499 | -0.07 | -2.65 | 2.581 | 2.598 | 2.476 | 166834 |
| 1733434020 | 2.567 | -0.07 | -2.65 | 2.621 | 2.661 | 2.5299999 | 44839 |
| 1733347620 | 2.637 | -0.04 | -1.60 | 2.687 | 2.741 | 2.633 | 86369 |
| 1733261220 | 2.68 | 0.04 | 1.36 | 2.641 | 2.715 | 2.583 | 60407 |
| 1733174820 | 2.644 | -0.11 | -3.85 | 2.687 | 2.729 | 2.611 | 34618 |
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
