Premium
Boozt AB (BOK)
TG
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.765 | -7.12954333644 | 10.73 | 10.83 | 10.1 | 56 | 10.74826347 | DE |
| 4 | -1.625 | -14.0207075065 | 11.59 | 11.81 | 10.1 | 36 | 10.8712093 | DE |
| 12 | -0.975 | -8.91224862888 | 10.94 | 12.43 | 9.5399999 | 272 | 10.80843193 | DE |
| 26 | 0.825 | 9.02625820569 | 9.14 | 12.43 | 8.77 | 307 | 10.29409142 | DE |
| 52 | -1.325 | -11.7360496014 | 11.29 | 12.43 | 8.77 | 254 | 10.3983194 | DE |
| 156 | 1.8450001 | 22.7216763882 | 8.1199999 | 12.49 | 6.555 | 300 | 10.08476557 | DE |
| 260 | 1.8450001 | 22.7216763882 | 8.1199999 | 12.49 | 6.555 | 300 | 10.08476557 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741987620 | 10.1 | -0.12 | -1.17 | 10.1 | 10.1 | 10.1 | 7 |
| 1741901220 | 10.22 | -0.56 | -5.19 | 10.22 | 10.22 | 10.22 | 10 |
| 1741814820 | 10.78 | 0 | 0.00 | 10.78 | 10.78 | 10.78 | 0 |
| 1741728420 | 10.78 | -0.05 | -0.46 | 10.78 | 10.78 | 10.78 | 151 |
| 1741642020 | 10.83 | 0.24 | 2.27 | 10.73 | 10.83 | 10.73 | 6 |
| 1741382820 | 10.59 | 0 | 0.00 | 10.59 | 10.59 | 10.59 | 0 |
| 1741296420 | 10.59 | 0.1 | 0.95 | 10.59 | 10.59 | 10.59 | 5 |
| 1741210020 | 10.49 | 0 | 0.00 | 10.49 | 10.49 | 10.49 | 0 |
| 1741123620 | 10.49 | -0.28 | -2.60 | 10.49 | 10.49 | 10.49 | 50 |
| 1741037220 | 10.77 | 0 | 0.00 | 10.77 | 10.77 | 10.77 | 0 |
| 1740778020 | 10.77 | 0 | 0.00 | 10.77 | 10.77 | 10.77 | 0 |
| 1740691620 | 10.77 | -0.21 | -1.91 | 10.95 | 10.95 | 10.76 | 120 |
| 1740605220 | 10.98 | 0 | 0.00 | 10.98 | 10.98 | 10.98 | 0 |
| 1740518820 | 10.98 | 0 | 0.00 | 10.98 | 10.98 | 10.98 | 0 |
| 1740432420 | 10.98 | -0.41 | -3.60 | 10.98 | 10.98 | 10.98 | 3 |
| 1740173220 | 11.39 | 0 | 0.00 | 11.39 | 11.39 | 11.39 | 0 |
| 1740086820 | 11.39 | 0 | 0.00 | 11.29 | 11.39 | 11.29 | 10 |
| 1740000420 | 11.39 | -0.36 | -3.06 | 11.55 | 11.55 | 11.39 | 13 |
| 1739914020 | 11.75 | 0.32 | 2.80 | 11.81 | 11.81 | 11.75 | 6 |
| 1739827620 | 11.43 | -0.12 | -1.04 | 11.53 | 11.53 | 11.43 | 20 |
| 1739568420 | 11.55 | 0.16 | 1.40 | 11.59 | 11.59 | 11.55 | 36 |
| 1739482020 | 11.39 | -0.15 | -1.30 | 11.5 | 11.57 | 11.39 | 57 |
| 1739395620 | 11.54 | -0.22 | -1.87 | 11.53 | 11.54 | 11.53 | 8 |
| 1739309220 | 11.76 | 0.16 | 1.38 | 11.67 | 11.76 | 11.67 | 490 |
| 1739222820 | 11.6 | 0.21 | 1.84 | 11.87 | 11.97 | 11.48 | 368 |
| 1738963620 | 11.39 | -0.36 | -3.06 | 11.92 | 12.43 | 11.21 | 322 |
| 1738877220 | 11.75 | 0.15 | 1.29 | 11.72 | 11.75 | 11.72 | 14 |
| 1738790820 | 11.6 | 0.23 | 2.02 | 11.5 | 11.66 | 11.5 | 2009 |
| 1738704420 | 11.37 | -0.1 | -0.87 | 11.51 | 11.51 | 11.37 | 18 |
| 1738618020 | 11.47 | 0.45 | 4.08 | 11.37 | 11.47 | 11.08 | 995 |
| 1738358820 | 11.02 | 0 | 0.00 | 11.02 | 11.02 | 11.02 | 0 |
| 1738272420 | 11.02 | 0 | 0.00 | 11.02 | 11.02 | 11.02 | 0 |
| 1738186020 | 11.02 | 0 | 0.00 | 11.02 | 11.02 | 11.02 | 0 |
| 1738099620 | 11.02 | 0.02 | 0.18 | 11.02 | 11.02 | 11.02 | 63 |
| 1738013220 | 11 | 0.25 | 2.33 | 11 | 11 | 11 | 24 |
| 1737754020 | 10.75 | 0.32 | 3.07 | 10.619999 | 10.75 | 10.619999 | 255 |
| 1737667620 | 10.43 | 0 | 0.00 | 10.43 | 10.43 | 10.43 | 0 |
| 1737581220 | 10.43 | 0 | 0.00 | 10.43 | 10.43 | 10.43 | 0 |
| 1737494820 | 10.43 | 0 | 0.00 | 10.43 | 10.43 | 10.43 | 0 |
| 1737408420 | 10.43 | 0.03 | 0.29 | 10.39 | 10.43 | 10.22 | 919 |
| 1737149220 | 10.4 | 0 | 0.00 | 10.4 | 10.4 | 10.4 | 0 |
| 1737062820 | 10.4 | 0.55 | 5.58 | 10.06 | 10.4 | 10.06 | 5 |
| 1736976420 | 9.85 | 0.14 | 1.39 | 9.85 | 9.85 | 9.85 | 22 |
| 1736890020 | 9.715 | 0 | 0.00 | 9.715 | 9.715 | 9.715 | 0 |
| 1736803620 | 9.715 | -0.63 | -6.04 | 9.85 | 9.85 | 9.5399999 | 2802 |
| 1736544420 | 10.34 | 0 | 0.00 | 10.34 | 10.34 | 10.34 | 0 |
| 1736458020 | 10.34 | 0 | 0.00 | 10.34 | 10.34 | 10.34 | 0 |
| 1736371620 | 10.34 | 0 | 0.00 | 10.34 | 10.34 | 10.34 | 0 |
| 1736285220 | 10.34 | -1.04 | -9.14 | 10.47 | 10.47 | 10.34 | 82 |
| 1736198820 | 11.38 | 0.25 | 2.25 | 11.38 | 11.38 | 11.38 | 155 |
| 1735939620 | 11.13 | 0.22 | 2.02 | 10.539999 | 11.13 | 10.539999 | 80 |
| 1735853220 | 10.91 | -0.04 | -0.37 | 10.9 | 10.91 | 10.9 | 24 |
| 1735594020 | 10.95 | -0.2 | -1.79 | 11.09 | 11.09 | 10.95 | 304 |
| 1735334820 | 11.15 | 0.04 | 0.36 | 10.93 | 11.15 | 10.93 | 28 |
| 1734989220 | 11.11 | 0.13 | 1.18 | 10.94 | 11.11 | 10.94 | 60 |
| 1734730020 | 10.98 | 0 | 0.00 | 10.98 | 10.98 | 10.98 | 0 |
| 1734643620 | 10.98 | 0 | 0.00 | 10.98 | 10.98 | 10.98 | 0 |
| 1734557220 | 10.98 | 0 | 0.00 | 10.98 | 10.98 | 10.98 | 0 |
| 1734470820 | 10.98 | 0.06 | 0.55 | 10.85 | 10.98 | 10.85 | 132 |
| 1734384420 | 10.92 | -0.06 | -0.55 | 10.82 | 10.92 | 10.82 | 20 |
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
