Premium
P/f Bakkafrost (6BF)
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 | -1.2 | -2.2792022792 | 52.65 | 53.7 | 49.4 | 229 | 52.69580052 | DE |
| 4 | -1.1 | -2.09324452902 | 52.55 | 55.7 | 49.4 | 262 | 53.02670227 | DE |
| 12 | -5.15 | -9.09893992933 | 56.6 | 59.3 | 49.4 | 409 | 55.59960592 | DE |
| 26 | 2.01 | 4.06553398058 | 49.44 | 59.3 | 46.94 | 360 | 54.29323201 | DE |
| 52 | -1.35 | -2.55681818182 | 52.8 | 59.9 | 43.92 | 413 | 53.6568955 | DE |
| 156 | 5.91 | 12.977602108 | 45.54 | 59.9 | 39.2 | 525 | 50.13042415 | DE |
| 260 | 5.91 | 12.977602108 | 45.54 | 59.9 | 39.2 | 525 | 50.13042415 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739568420 | 53.7 | 1.2 | 2.29 | 53.15 | 53.7 | 53.15 | 160 |
| 1739482020 | 52.5 | 0.25 | 0.48 | 52.25 | 52.85 | 52.25 | 448 |
| 1739395620 | 52.25 | -0.35 | -0.67 | 52.3 | 52.3 | 52.25 | 62 |
| 1739309220 | 52.6 | 0 | 0.00 | 52.75 | 53 | 52.6 | 115 |
| 1739222820 | 52.6 | -0.05 | -0.09 | 52.65 | 52.65 | 52.5 | 358 |
| 1738963620 | 52.65 | 0.5 | 0.96 | 52.7 | 52.8 | 52.55 | 105 |
| 1738877220 | 52.15 | -0.65 | -1.23 | 52.55 | 52.55 | 52.15 | 140 |
| 1738790820 | 52.8 | 0.1 | 0.19 | 52.6 | 53.05 | 52.6 | 229 |
| 1738704420 | 52.7 | 0.5 | 0.96 | 52.8 | 53.15 | 52.65 | 372 |
| 1738618020 | 52.2 | -3.05 | -5.52 | 53.5 | 53.5 | 52.15 | 363 |
| 1738358820 | 55.25 | -0.45 | -0.81 | 55.1 | 55.25 | 55.1 | 229 |
| 1738272420 | 55.7 | 1.2 | 2.20 | 55.5 | 55.7 | 55.1 | 223 |
| 1738186020 | 54.5 | 0.15 | 0.28 | 54.5 | 54.5 | 54.5 | 70 |
| 1738099620 | 54.35 | 1.4 | 2.64 | 54.5 | 54.5 | 54.3 | 180 |
| 1738013220 | 52.95 | -0.45 | -0.84 | 52.5 | 53.6 | 52.5 | 702 |
| 1737754020 | 53.4 | 0.15 | 0.28 | 53.1 | 53.4 | 53 | 452 |
| 1737667620 | 53.25 | 0.6 | 1.14 | 53 | 54 | 53 | 285 |
| 1737581220 | 52.65 | 0.6 | 1.15 | 52.05 | 52.65 | 51.85 | 212 |
| 1737494820 | 52.05 | 0.05 | 0.10 | 51.75 | 52.1 | 51.6 | 423 |
| 1737408420 | 52 | -0.5 | -0.95 | 52.55 | 52.6 | 51.95 | 115 |
| 1737149220 | 52.5 | -0.5 | -0.94 | 53 | 53 | 52.5 | 226 |
| 1737062820 | 53 | 0.55 | 1.05 | 53 | 53 | 53 | 55 |
| 1736976420 | 52.45 | 1.3 | 2.54 | 52.55 | 52.65 | 52.15 | 94 |
| 1736890020 | 51.15 | -0.15 | -0.29 | 51.15 | 51.15 | 51.15 | 54 |
| 1736803620 | 51.3 | -1.05 | -2.01 | 52 | 52 | 51.3 | 120 |
| 1736544420 | 52.35 | 0 | 0.00 | 52.35 | 52.35 | 52.35 | 0 |
| 1736458020 | 52.35 | 0.05 | 0.10 | 52.55 | 53.1 | 51.65 | 1581 |
| 1736371620 | 52.3 | 0.6 | 1.16 | 51.85 | 52.3 | 51.85 | 91 |
| 1736285220 | 51.7 | -1.9 | -3.54 | 53.35 | 53.35 | 50.9 | 408 |
| 1736198820 | 53.6 | -0.5 | -0.92 | 54.3 | 54.3 | 53 | 211 |
| 1735939620 | 54.1 | -0.25 | -0.46 | 54.15 | 54.15 | 54.1 | 15 |
| 1735853220 | 54.35 | 0.85 | 1.59 | 53.75 | 54.45 | 53.75 | 175 |
| 1735594020 | 53.5 | 0.7 | 1.33 | 52.7 | 53.5 | 52.7 | 553 |
| 1735334820 | 52.8 | -0.65 | -1.22 | 53.05 | 53.35 | 52.8 | 327 |
| 1734989220 | 53.45 | -0.35 | -0.65 | 53.15 | 53.5 | 53.15 | 69 |
| 1734730020 | 53.8 | -1.1 | -2.00 | 54.2 | 54.2 | 53.8 | 260 |
| 1734643620 | 54.9 | 0.75 | 1.39 | 54.9 | 54.9 | 54.9 | 100 |
| 1734557220 | 54.15 | -1.1 | -1.99 | 54.4 | 55.25 | 54.15 | 600 |
| 1734470820 | 55.25 | -0.8 | -1.43 | 55.45 | 55.45 | 54.9 | 270 |
| 1734384420 | 56.05 | -3.25 | -5.48 | 57.7 | 57.7 | 56 | 219 |
| 1734125220 | 59.3 | 0.8 | 1.37 | 58.8 | 59.3 | 58.8 | 536 |
| 1734038820 | 58.5 | 2.1 | 3.72 | 57.9 | 58.95 | 57.7 | 8219 |
| 1733952420 | 56.4 | 1.6 | 2.92 | 56.3 | 56.5 | 56.3 | 185 |
| 1733866020 | 54.8 | -1.45 | -2.58 | 55.75 | 55.75 | 54.8 | 218 |
| 1733779620 | 56.25 | 0.6 | 1.08 | 55.75 | 56.25 | 55.75 | 37 |
| 1733520420 | 55.65 | -0.65 | -1.15 | 55.75 | 55.9 | 55.65 | 71 |
| 1733434020 | 56.3 | 0.35 | 0.63 | 56.1 | 56.85 | 56.1 | 561 |
| 1733347620 | 55.95 | -0.05 | -0.09 | 55.95 | 56.35 | 55.95 | 275 |
| 1733261220 | 56 | -0.25 | -0.44 | 56.15 | 56.15 | 55.75 | 66 |
| 1733174820 | 56.25 | 0.25 | 0.45 | 56.1 | 56.25 | 55.8 | 74 |
| 1732915620 | 56 | -0.1 | -0.18 | 56 | 56 | 56 | 5 |
| 1732829220 | 56.1 | 0.1 | 0.18 | 56.1 | 56.1 | 56.1 | 100 |
| 1732742820 | 56 | 1.25 | 2.28 | 56 | 56 | 56 | 120 |
| 1732656420 | 54.75 | -1.9 | -3.35 | 56.5 | 56.5 | 54.75 | 404 |
| 1732570020 | 56.65 | 0.1 | 0.18 | 56.6 | 57.2 | 56.6 | 535 |
| 1732310820 | 56.55 | 1.6 | 2.91 | 55.9 | 57.2 | 55.9 | 661 |
| 1732224420 | 54.95 | 0 | 0.00 | 54.95 | 54.95 | 54.95 | 0 |
| 1732138020 | 54.95 | 0.6 | 1.10 | 55.35 | 55.35 | 54.95 | 233 |
| 1732051620 | 54.35 | -0.7 | -1.27 | 54.5 | 54.5 | 54.35 | 114 |
| 1731965220 | 55.05 | 0.45 | 0.82 | 55 | 55.05 | 55 | 23 |
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
