Premium
Bannerman Energy Ltd (BH6)
TG
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.306 | -18.2359952324 | 1.678 | 1.678 | 1.372 | 4111 | 1.48344067 | DE |
| 4 | -0.424 | -23.6080178174 | 1.796 | 1.878 | 1.372 | 8525 | 1.71169257 | DE |
| 12 | -0.316 | -18.7203791469 | 1.688 | 2.115 | 1.372 | 10065 | 1.71180795 | DE |
| 26 | -0.12 | -8.04289544236 | 1.492 | 2.2 | 1.1599999 | 8533 | 1.71272694 | DE |
| 52 | -0.556 | -28.8381742739 | 1.928 | 2.95 | 1.1599999 | 9171 | 1.90855116 | DE |
| 156 | 0.014 | 1.03092783505 | 1.358 | 2.95 | 1.1599999 | 9734 | 1.85517063 | DE |
| 260 | 0.014 | 1.03092783505 | 1.358 | 2.95 | 1.1599999 | 9734 | 1.85517063 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740691620 | 1.448 | -0.01 | -0.82 | 1.448 | 1.462 | 1.422 | 4800 |
| 1740605220 | 1.46 | 0 | 0.27 | 1.47 | 1.5 | 1.46 | 3780 |
| 1740518820 | 1.456 | -0.12 | -7.38 | 1.476 | 1.506 | 1.454 | 7550 |
| 1740432420 | 1.572 | -0.11 | -6.32 | 1.622 | 1.622 | 1.572 | 3723 |
| 1740173220 | 1.678 | 0.01 | 0.36 | 1.678 | 1.678 | 1.678 | 700 |
| 1740086820 | 1.672 | 0.05 | 3.21 | 1.676 | 1.718 | 1.672 | 6520 |
| 1740000420 | 1.62 | -0.12 | -6.90 | 1.696 | 1.696 | 1.606 | 23604 |
| 1739914020 | 1.74 | 0 | 0.00 | 1.74 | 1.74 | 1.74 | 0 |
| 1739827620 | 1.74 | 0.02 | 1.16 | 1.722 | 1.742 | 1.722 | 2205 |
| 1739568420 | 1.72 | 0.01 | 0.35 | 1.756 | 1.778 | 1.72 | 17634 |
| 1739482020 | 1.714 | -0.11 | -5.93 | 1.756 | 1.756 | 1.714 | 864 |
| 1739395620 | 1.822 | 0.02 | 1.11 | 1.786 | 1.822 | 1.782 | 29215 |
| 1739309220 | 1.802 | 0 | 0.00 | 1.802 | 1.802 | 1.802 | 0 |
| 1739222820 | 1.802 | 0.02 | 0.90 | 1.802 | 1.83 | 1.802 | 19368 |
| 1738963620 | 1.786 | 0.01 | 0.68 | 1.818 | 1.818 | 1.786 | 3589 |
| 1738877220 | 1.774 | -0.08 | -4.21 | 1.87 | 1.878 | 1.774 | 15867 |
| 1738790820 | 1.852 | 0.11 | 6.56 | 1.852 | 1.852 | 1.852 | 900 |
| 1738704420 | 1.738 | -0 | -0.11 | 1.736 | 1.738 | 1.736 | 276 |
| 1738618020 | 1.74 | -0.06 | -3.12 | 1.69 | 1.74 | 1.672 | 9669 |
| 1738358820 | 1.796 | 0.06 | 3.46 | 1.796 | 1.818 | 1.796 | 3193 |
| 1738272420 | 1.736 | 0.04 | 2.36 | 1.76 | 1.76 | 1.734 | 2845 |
| 1738186020 | 1.696 | 0.13 | 8.30 | 1.696 | 1.696 | 1.696 | 1287 |
| 1738099620 | 1.566 | -0.29 | -15.81 | 1.52 | 1.566 | 1.502 | 48622 |
| 1738013220 | 1.86 | -0.08 | -4.02 | 1.89 | 1.89 | 1.86 | 7001 |
| 1737754020 | 1.938 | 0 | 0.00 | 1.91 | 1.938 | 1.91 | 650 |
| 1737667620 | 1.938 | 0 | 0.00 | 1.938 | 1.938 | 1.938 | 0 |
| 1737581220 | 1.938 | -0 | -0.10 | 1.87 | 1.938 | 1.87 | 4637 |
| 1737494820 | 1.94 | 0.12 | 6.36 | 1.822 | 1.94 | 1.81 | 9280 |
| 1737408420 | 1.824 | -0.12 | -5.98 | 1.89 | 1.89 | 1.824 | 1300 |
| 1737149220 | 1.94 | 0.11 | 6.13 | 1.94 | 1.94 | 1.94 | 1031 |
| 1737062820 | 1.828 | -0 | -0.11 | 1.826 | 1.83 | 1.826 | 2796 |
| 1736976420 | 1.83 | -0.07 | -3.58 | 1.864 | 1.884 | 1.83 | 7459 |
| 1736890020 | 1.898 | 0.15 | 8.33 | 1.898 | 1.898 | 1.898 | 5000 |
| 1736803620 | 1.752 | -0.03 | -1.79 | 1.752 | 1.752 | 1.752 | 3237 |
| 1736544420 | 1.784 | -0.08 | -4.19 | 1.784 | 1.784 | 1.784 | 512 |
| 1736458020 | 1.862 | -0.08 | -4.12 | 1.9 | 1.9 | 1.862 | 5753 |
| 1736371620 | 1.942 | -0.03 | -1.72 | 1.942 | 1.942 | 1.942 | 451 |
| 1736285220 | 1.976 | -0.14 | -6.57 | 2.08 | 2.08 | 1.976 | 13750 |
| 1736198820 | 2.115 | 0.13 | 6.28 | 2.105 | 2.115 | 2.085 | 5027 |
| 1735939620 | 1.99 | 0.17 | 9.34 | 1.978 | 2.04 | 1.978 | 5873 |
| 1735853220 | 1.82 | 0.19 | 11.66 | 1.712 | 1.82 | 1.712 | 15200 |
| 1735594020 | 1.6299999 | -0.03 | -1.93 | 1.6279999 | 1.6299999 | 1.6279999 | 121 |
| 1735334820 | 1.662 | -0.09 | -5.14 | 1.69 | 1.718 | 1.662 | 5270 |
| 1734989220 | 1.752 | 0.16 | 10.19 | 1.694 | 1.782 | 1.694 | 13564 |
| 1734730020 | 1.59 | 0.03 | 1.66 | 1.562 | 1.59 | 1.528 | 58084 |
| 1734643620 | 1.564 | -0.07 | -4.40 | 1.586 | 1.586 | 1.55 | 25866 |
| 1734557220 | 1.6359999 | -0.13 | -7.47 | 1.69 | 1.69 | 1.6359999 | 6552 |
| 1734470820 | 1.768 | 0.09 | 5.24 | 1.744 | 1.77 | 1.72 | 6995 |
| 1734384420 | 1.68 | -0.09 | -5.08 | 1.688 | 1.688 | 1.68 | 16700 |
| 1734125220 | 1.77 | 0.05 | 2.91 | 1.756 | 1.804 | 1.75 | 60809 |
| 1734038820 | 1.72 | 0 | 0.23 | 1.702 | 1.758 | 1.702 | 2550 |
| 1733952420 | 1.716 | 0.05 | 3.00 | 1.682 | 1.75 | 1.682 | 3476 |
| 1733866020 | 1.666 | 0.03 | 2.08 | 1.666 | 1.666 | 1.66 | 3101 |
| 1733779620 | 1.6319999 | 0.01 | 0.62 | 1.708 | 1.708 | 1.6299999 | 20088 |
| 1733520420 | 1.622 | -0.04 | -2.17 | 1.688 | 1.698 | 1.622 | 5034 |
| 1733434020 | 1.658 | 0.02 | 0.97 | 1.68 | 1.68 | 1.622 | 3295 |
| 1733347620 | 1.6419999 | -0.06 | -3.30 | 1.666 | 1.666 | 1.6419999 | 7076 |
| 1733261220 | 1.698 | 0.02 | 1.07 | 1.65 | 1.698 | 1.65 | 6501 |
| 1733174820 | 1.68 | -0.03 | -1.64 | 1.718 | 1.74 | 1.68 | 14628 |
| 1732915620 | 1.708 | -0 | -0.12 | 1.706 | 1.708 | 1.706 | 2300 |
| 1732829220 | 1.71 | 0.05 | 3.01 | 1.678 | 1.71 | 1.676 | 2200 |
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
