Premium
Bergen Carbon Solutions AS (7X7)
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 | 0.032 | 12.9032258065 | 0.248 | 0.2945 | 0.242 | 2304 | 0.24492969 | DE |
| 4 | -0.035 | -11.1111111111 | 0.315 | 0.315 | 0.242 | 3081 | 0.27456611 | DE |
| 12 | -0.157 | -35.9267734554 | 0.437 | 0.437 | 0.242 | 5016 | 0.32983604 | DE |
| 26 | -0.246 | -46.7680608365 | 0.526 | 0.674 | 0.242 | 6219 | 0.4010485 | DE |
| 52 | -0.74 | -72.5490196078 | 1.02 | 1.1399999 | 0.242 | 5181 | 0.51386617 | DE |
| 156 | -0.475 | -62.9139072848 | 0.755 | 1.374 | 0.242 | 4933 | 0.63129673 | DE |
| 260 | -0.475 | -62.9139072848 | 0.755 | 1.374 | 0.242 | 4933 | 0.63129673 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735939620 | 0.2945 | 0.0195 | 7.09 | 0.2945 | 0.2945 | 0.2945 | 200 |
| 1735853220 | 0.275 | 0.021 | 8.27 | 0.275 | 0.275 | 0.275 | 250 |
| 1735594020 | 0.254 | 0.012 | 4.96 | 0.254 | 0.254 | 0.254 | 1000 |
| 1735334820 | 0.242 | -0.0145 | -5.65 | 0.248 | 0.248 | 0.242 | 5662 |
| 1734989220 | 0.2565 | 0.001 | 0.39 | 0.2565 | 0.2565 | 0.2565 | 500 |
| 1734730020 | 0.2555 | -0.0055 | -2.11 | 0.26 | 0.26 | 0.2555 | 4144 |
| 1734643620 | 0.261 | -0.003 | -1.14 | 0.2615 | 0.2615 | 0.261 | 1651 |
| 1734557220 | 0.264 | -0.0065 | -2.40 | 0.264 | 0.264 | 0.264 | 2500 |
| 1734470820 | 0.2705 | -0.0025 | -0.92 | 0.271 | 0.271 | 0.2705 | 6000 |
| 1734384420 | 0.273 | 0 | 0.00 | 0.273 | 0.273 | 0.273 | 0 |
| 1734125220 | 0.273 | -0.011 | -3.87 | 0.273 | 0.273 | 0.273 | 261 |
| 1734038820 | 0.2839999 | -0.012 | -4.05 | 0.2839999 | 0.2839999 | 0.2839999 | 1000 |
| 1733952420 | 0.296 | -0.019 | -6.03 | 0.2909999 | 0.297 | 0.2904999 | 11000 |
| 1733866020 | 0.315 | 0 | 0.00 | 0.315 | 0.315 | 0.315 | 0 |
| 1733779620 | 0.315 | 0 | 0.00 | 0.315 | 0.315 | 0.315 | 0 |
| 1733520420 | 0.315 | -0.0085 | -2.63 | 0.315 | 0.315 | 0.315 | 3000 |
| 1733434020 | 0.3235 | 0 | 0.00 | 0.3235 | 0.3235 | 0.3235 | 0 |
| 1733347620 | 0.3235 | -0.014 | -4.15 | 0.3235 | 0.3235 | 0.3235 | 3410 |
| 1733261220 | 0.3375 | -0.0155 | -4.39 | 0.3375 | 0.3375 | 0.3375 | 1000 |
| 1733174820 | 0.353 | 0.017 | 5.06 | 0.3335 | 0.353 | 0.3335 | 3730 |
| 1732915620 | 0.336 | 0.0515002 | 18.10 | 0.2859998 | 0.336 | 0.2859998 | 9000 |
| 1732829220 | 0.2844998 | 0 | 0.00 | 0.2844998 | 0.2844998 | 0.2844998 | 0 |
| 1732742820 | 0.2844998 | -0.0065 | -2.23 | 0.2914999 | 0.2914999 | 0.275 | 14560 |
| 1732656420 | 0.2909999 | -0.015 | -4.90 | 0.3015 | 0.3015 | 0.2909999 | 8155 |
| 1732570020 | 0.306 | -0.006 | -1.92 | 0.323 | 0.323 | 0.3 | 20086 |
| 1732310820 | 0.312 | -0.006 | -1.89 | 0.314 | 0.314 | 0.305 | 3220 |
| 1732224420 | 0.318 | 0.006 | 1.92 | 0.315 | 0.318 | 0.315 | 1570 |
| 1732138020 | 0.312 | 0 | 0.00 | 0.312 | 0.312 | 0.312 | 0 |
| 1732051620 | 0.312 | -0.015 | -4.59 | 0.3375 | 0.3375 | 0.312 | 2600 |
| 1731965220 | 0.327 | 0.017 | 5.48 | 0.329 | 0.329 | 0.32 | 6301 |
| 1731705960 | 0.31 | -0.014 | -4.32 | 0.31 | 0.31 | 0.31 | 1100 |
| 1731619560 | 0.324 | 0 | 0.00 | 0.324 | 0.324 | 0.324 | 0 |
| 1731533160 | 0.324 | -0.0095 | -2.85 | 0.324 | 0.324 | 0.324 | 75 |
| 1731446820 | 0.3335 | -0.0135 | -3.89 | 0.33 | 0.3335 | 0.31 | 4500 |
| 1731360420 | 0.3469999 | 0.0369999 | 11.94 | 0.3305 | 0.38 | 0.3305 | 27635 |
| 1731101160 | 0.31 | 0 | 0.00 | 0.31 | 0.31 | 0.31 | 0 |
| 1731014760 | 0.31 | 0 | 0.00 | 0.3 | 0.311 | 0.3 | 2061 |
| 1730928360 | 0.31 | -0.02 | -6.06 | 0.32 | 0.32 | 0.31 | 2000 |
| 1730841960 | 0.33 | 0 | 0.00 | 0.33 | 0.33 | 0.33 | 0 |
| 1730755560 | 0.33 | -0.016 | -4.62 | 0.333 | 0.333 | 0.33 | 10000 |
| 1730496360 | 0.3459999 | -0.0135 | -3.76 | 0.35 | 0.3535 | 0.34 | 5230 |
| 1730409960 | 0.3595 | -0.0365 | -9.22 | 0.367 | 0.367 | 0.3595 | 6000 |
| 1730323560 | 0.396 | 0.024 | 6.45 | 0.36 | 0.396 | 0.36 | 2350 |
| 1730237160 | 0.372 | -0.017 | -4.37 | 0.371 | 0.372 | 0.371 | 6000 |
| 1730150760 | 0.389 | 0.01 | 2.64 | 0.37 | 0.389 | 0.37 | 2000 |
| 1729888020 | 0.379 | -0.001 | -0.26 | 0.3805 | 0.3805 | 0.379 | 5400 |
| 1729801560 | 0.38 | -0.003 | -0.78 | 0.3785 | 0.38 | 0.3785 | 1001 |
| 1729715160 | 0.383 | -0.012 | -3.04 | 0.3955 | 0.3955 | 0.3795 | 11243 |
| 1729628760 | 0.395 | 0 | 0.00 | 0.395 | 0.395 | 0.395 | 0 |
| 1729542360 | 0.395 | 0 | 0.00 | 0.395 | 0.395 | 0.395 | 0 |
| 1729283160 | 0.395 | -0.005 | -1.25 | 0.395 | 0.395 | 0.395 | 2700 |
| 1729196760 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 0 |
| 1729110360 | 0.4 | -0.019 | -4.53 | 0.4 | 0.4 | 0.4 | 1000 |
| 1729023960 | 0.419 | 0.007 | 1.70 | 0.419 | 0.419 | 0.419 | 1280 |
| 1728937620 | 0.412 | 0.0055001 | 1.35 | 0.416 | 0.416 | 0.412 | 4000 |
| 1728678360 | 0.4064999 | -0.036 | -8.14 | 0.437 | 0.437 | 0.3945 | 9520 |
| 1728591960 | 0.4425 | 0.0225 | 5.36 | 0.3985 | 0.4425 | 0.3985 | 3700 |
| 1728505560 | 0.42 | 0.0075 | 1.82 | 0.3965 | 0.42 | 0.3965 | 17786 |
| 1728419160 | 0.4125 | -0.037 | -8.23 | 0.427 | 0.427 | 0.4125 | 3000 |
| 1728332760 | 0.4495 | 0.054 | 13.65 | 0.4495 | 0.4495 | 0.4495 | 500 |
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
