Premium
Bannerman Energy Ltd (BH6)
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 | -0.164 | -8.29120323559 | 1.978 | 2.115 | 1.784 | 6171 | 1.97955866 | DE |
| 4 | 0.058 | 3.30296127563 | 1.756 | 2.115 | 1.528 | 16001 | 1.72090722 | DE |
| 12 | -0.276 | -13.2057416268 | 2.09 | 2.115 | 1.528 | 9401 | 1.74157983 | DE |
| 26 | -0.156 | -7.91878172589 | 1.97 | 2.2 | 1.1599999 | 9274 | 1.67250119 | DE |
| 52 | -0.088 | -4.62670872766 | 1.902 | 2.95 | 1.1599999 | 9813 | 1.96505375 | DE |
| 156 | 0.456 | 33.5787923417 | 1.358 | 2.95 | 1.1599999 | 9895 | 1.86587919 | DE |
| 260 | 0.456 | 33.5787923417 | 1.358 | 2.95 | 1.1599999 | 9895 | 1.86587919 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1732742820 | 1.66 | 0.01 | 0.36 | 1.672 | 1.672 | 1.66 | 2000 |
| 1732656420 | 1.654 | -0.06 | -3.39 | 1.646 | 1.654 | 1.6439999 | 7392 |
| 1732570020 | 1.712 | -0.03 | -1.72 | 1.74 | 1.74 | 1.712 | 6080 |
| 1732310820 | 1.742 | 0.07 | 4.06 | 1.72 | 1.742 | 1.688 | 12236 |
| 1732224420 | 1.674 | -0.04 | -2.11 | 1.702 | 1.71 | 1.674 | 4700 |
| 1732138020 | 1.71 | -0.04 | -2.17 | 1.756 | 1.756 | 1.71 | 4854 |
| 1732051620 | 1.748 | 0.01 | 0.46 | 1.758 | 1.758 | 1.728 | 5650 |
| 1731965220 | 1.74 | 0.11 | 7.01 | 1.738 | 1.74 | 1.738 | 3100 |
| 1731705960 | 1.6259999 | -0.05 | -3.10 | 1.602 | 1.666 | 1.562 | 16043 |
| 1731619560 | 1.678 | -0.04 | -2.56 | 1.714 | 1.714 | 1.678 | 1176 |
| 1731533160 | 1.722 | 0.02 | 1.18 | 1.722 | 1.722 | 1.722 | 1200 |
| 1731446820 | 1.702 | -0.03 | -1.73 | 1.684 | 1.702 | 1.646 | 3905 |
| 1731360420 | 1.732 | -0.07 | -3.67 | 1.78 | 1.78 | 1.71 | 10257 |
| 1731101220 | 1.798 | 0 | 0.00 | 1.786 | 1.812 | 1.762 | 9234 |
| 1731014760 | 1.798 | 0.06 | 3.57 | 1.796 | 1.798 | 1.732 | 2229 |
| 1730928360 | 1.736 | 0.06 | 3.33 | 1.702 | 1.798 | 1.702 | 17680 |
| 1730841960 | 1.68 | 0 | 0.00 | 1.65 | 1.716 | 1.65 | 9076 |
| 1730755560 | 1.68 | -0.09 | -5.30 | 1.682 | 1.73 | 1.68 | 7766 |
| 1730496360 | 1.774 | -0.01 | -0.34 | 1.822 | 1.824 | 1.742 | 9954 |
| 1730409960 | 1.78 | 0.01 | 0.56 | 1.792 | 1.792 | 1.78 | 6512 |
| 1730323560 | 1.77 | -0.04 | -2.21 | 1.858 | 1.858 | 1.77 | 6641 |
| 1730237160 | 1.81 | -0.06 | -3.10 | 1.868 | 1.868 | 1.81 | 230 |
| 1730150760 | 1.868 | -0.04 | -2.10 | 1.898 | 1.898 | 1.832 | 4570 |
| 1729888020 | 1.908 | 0.04 | 1.92 | 1.906 | 1.952 | 1.906 | 2392 |
| 1729801560 | 1.872 | -0.05 | -2.50 | 1.876 | 1.882 | 1.872 | 9469 |
| 1729715160 | 1.92 | -0.06 | -3.13 | 1.882 | 1.95 | 1.882 | 8510 |
| 1729628760 | 1.982 | -0.06 | -3.08 | 2.045 | 2.045 | 1.982 | 15040 |
| 1729542360 | 2.045 | -0.07 | -3.31 | 2.035 | 2.06 | 2.015 | 8610 |
| 1729283160 | 2.115 | -0.09 | -3.86 | 2.09 | 2.115 | 2.035 | 10279 |
| 1729196760 | 2.2 | 0.12 | 5.77 | 2.1549999 | 2.2 | 2.1549999 | 7950 |
| 1729110360 | 2.08 | -0.07 | -3.03 | 2.0099999 | 2.08 | 1.986 | 20165 |
| 1729023960 | 2.145 | 0.06 | 2.63 | 2.1349999 | 2.145 | 2.1349999 | 3600 |
| 1728937620 | 2.09 | 0.03 | 1.70 | 2.085 | 2.09 | 2.025 | 4150 |
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
