Premium
Barco NV (BC1P)
TG
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.25 | -2.4557956778 | 10.18 | 10.23 | 9.94 | 563 | 10.01516321 | DE |
| 4 | -1.57 | -13.652173913 | 11.5 | 11.5 | 9.94 | 720 | 10.28452056 | DE |
| 12 | -2.05 | -17.1118530885 | 11.98 | 12.24 | 9.94 | 689 | 11.02822447 | DE |
| 26 | -2.56 | -20.4963971177 | 12.49 | 12.63 | 9.94 | 667 | 11.27807865 | DE |
| 52 | -5.95 | -37.4685138539 | 15.88 | 17.28 | 9.94 | 672 | 13.05061664 | DE |
| 156 | -9.43 | -48.708677686 | 19.36 | 19.97 | 9.94 | 712 | 13.83350168 | DE |
| 260 | -9.43 | -48.708677686 | 19.36 | 19.97 | 9.94 | 712 | 13.83350168 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733261220 | 9.98 | 0.02 | 0.15 | 9.98 | 9.98 | 9.98 | 1063 |
| 1733174820 | 9.965 | -0.2 | -1.92 | 9.97 | 10 | 9.94 | 1247 |
| 1732915620 | 10.16 | -0.07 | -0.68 | 10.18 | 10.18 | 10.16 | 23 |
| 1732829220 | 10.23 | 0.03 | 0.29 | 10.21 | 10.23 | 10.21 | 238 |
| 1732742820 | 10.199999 | -0.08 | -0.78 | 10.18 | 10.22 | 10.18 | 246 |
| 1732656420 | 10.279999 | -0.04 | -0.39 | 10.24 | 10.279999 | 10.24 | 86 |
| 1732570020 | 10.32 | 0.14 | 1.38 | 10.289999 | 10.34 | 10.279999 | 1893 |
| 1732310820 | 10.18 | 0.03 | 0.30 | 10.16 | 10.18 | 10.16 | 101 |
| 1732224420 | 10.15 | -0.17 | -1.65 | 10.199999 | 10.199999 | 10.15 | 361 |
| 1732138020 | 10.32 | -0.07 | -0.67 | 10.52 | 10.52 | 10.32 | 1859 |
| 1732051620 | 10.39 | -0.5 | -4.59 | 10.369999 | 10.449999 | 10.369999 | 3250 |
| 1731965220 | 10.89 | -0.19 | -1.71 | 10.89 | 10.89 | 10.89 | 136 |
| 1731705960 | 11.08 | 0 | 0.00 | 11.08 | 11.08 | 11.08 | 0 |
| 1731619560 | 11.08 | 0.19 | 1.74 | 11.08 | 11.08 | 11.08 | 10 |
| 1731533220 | 10.89 | 0 | 0.00 | 10.89 | 10.89 | 10.89 | 0 |
| 1731446820 | 10.89 | -0.53 | -4.64 | 10.89 | 10.89 | 10.89 | 150 |
| 1731360420 | 11.42 | 0 | 0.00 | 11.42 | 11.42 | 11.42 | 0 |
| 1731101220 | 11.42 | -0.1 | -0.87 | 11.5 | 11.5 | 11.42 | 142 |
| 1731014760 | 11.52 | 0 | 0.00 | 11.52 | 11.52 | 11.52 | 0 |
| 1730928360 | 11.52 | 0 | 0.00 | 11.52 | 11.52 | 11.52 | 0 |
| 1730841960 | 11.52 | -0.03 | -0.26 | 11.5 | 11.52 | 11.5 | 288 |
| 1730755560 | 11.55 | 0 | 0.00 | 11.55 | 11.55 | 11.55 | 0 |
| 1730496360 | 11.55 | 0.03 | 0.26 | 11.55 | 11.55 | 11.55 | 2740 |
| 1730409960 | 11.52 | 0 | 0.00 | 11.52 | 11.52 | 11.52 | 0 |
| 1730323560 | 11.52 | 0.07 | 0.61 | 11.42 | 11.52 | 11.42 | 63 |
| 1730237160 | 11.45 | 0.12 | 1.06 | 11.45 | 11.45 | 11.45 | 20 |
| 1730150760 | 11.33 | 0.27 | 2.44 | 11.27 | 11.35 | 11.27 | 733 |
| 1729888020 | 11.06 | 0.06 | 0.55 | 11.06 | 11.06 | 11.06 | 250 |
| 1729801560 | 11 | 0.1 | 0.92 | 10.93 | 11 | 10.93 | 101 |
| 1729715160 | 10.9 | -0.09 | -0.82 | 11.09 | 11.09 | 10.9 | 82 |
| 1729628760 | 10.99 | -0.09 | -0.81 | 10.99 | 11 | 10.94 | 670 |
| 1729542360 | 11.08 | 0.1 | 0.91 | 11.06 | 11.15 | 10.99 | 4013 |
| 1729283160 | 10.98 | -0.06 | -0.54 | 11.04 | 11.04 | 10.93 | 902 |
| 1729196760 | 11.04 | -0.42 | -3.66 | 10.93 | 11.04 | 10.47 | 2661 |
| 1729110360 | 11.46 | 0.18 | 1.60 | 11.3 | 11.46 | 11.3 | 989 |
| 1729023960 | 11.28 | 0.03 | 0.27 | 11.28 | 11.28 | 11.28 | 150 |
| 1728937620 | 11.25 | -0.08 | -0.71 | 11.33 | 11.33 | 11.25 | 904 |
| 1728678360 | 11.33 | -0.32 | -2.75 | 11.46 | 11.46 | 11.33 | 3640 |
| 1728591960 | 11.65 | 0.02 | 0.17 | 11.67 | 11.67 | 11.65 | 177 |
| 1728505560 | 11.63 | -0.06 | -0.51 | 11.57 | 11.63 | 11.57 | 233 |
| 1728419160 | 11.69 | -0.2 | -1.68 | 11.69 | 11.69 | 11.69 | 400 |
| 1728332760 | 11.89 | 0.15 | 1.28 | 11.68 | 11.89 | 11.68 | 137 |
| 1728073560 | 11.74 | 0.1 | 0.86 | 11.74 | 11.74 | 11.74 | 1 |
| 1727987220 | 11.64 | -0.06 | -0.51 | 11.66 | 11.67 | 11.64 | 11 |
| 1727900820 | 11.7 | -0.19 | -1.60 | 11.7 | 11.7 | 11.7 | 236 |
| 1727814420 | 11.89 | -0.11 | -0.92 | 12.08 | 12.08 | 11.85 | 133 |
| 1727728020 | 12 | -0.19 | -1.56 | 12.04 | 12.04 | 12 | 550 |
| 1727468760 | 12.19 | 0.1 | 0.83 | 12.21 | 12.24 | 12.18 | 1083 |
| 1727382360 | 12.09 | 0.41 | 3.51 | 12.09 | 12.09 | 12.09 | 100 |
| 1727295960 | 11.68 | -0.04 | -0.34 | 11.72 | 11.72 | 11.68 | 722 |
| 1727209560 | 11.72 | 0.41 | 3.63 | 11.66 | 11.72 | 11.66 | 48 |
| 1727123160 | 11.31 | -0.65 | -5.43 | 11.66 | 11.66 | 11.22 | 774 |
| 1726864020 | 11.96 | 0.31 | 2.66 | 11.96 | 11.96 | 11.96 | 483 |
| 1726777620 | 11.65 | 0 | 0.00 | 11.65 | 11.65 | 11.65 | 0 |
| 1726691220 | 11.65 | -0.17 | -1.44 | 11.68 | 11.68 | 11.65 | 112 |
| 1726604820 | 11.82 | 0 | 0.00 | 11.82 | 11.82 | 11.82 | 0 |
| 1726518420 | 11.82 | -0.17 | -1.42 | 12.03 | 12.03 | 11.82 | 29 |
| 1726259160 | 11.99 | 0 | 0.00 | 11.99 | 11.99 | 11.99 | 0 |
| 1726172760 | 11.99 | 0.15 | 1.27 | 11.99 | 11.99 | 11.99 | 100 |
| 1726086360 | 11.84 | -0.03 | -0.25 | 11.98 | 11.98 | 11.84 | 126 |
| 1725999960 | 11.87 | -0.13 | -1.08 | 12 | 12 | 11.87 | 212 |
| 1725913620 | 12 | 0.1 | 0.84 | 12 | 12 | 12 | 642 |
| 1725654360 | 11.9 | 0.17 | 1.45 | 11.76 | 12.04 | 11.76 | 1340 |
| 1725567960 | 11.73 | -0.14 | -1.18 | 11.7 | 11.76 | 11.68 | 683 |
| 1725481560 | 11.87 | -0.08 | -0.67 | 11.93 | 11.93 | 11.87 | 36 |
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
