Premium
Bedford Metals Corp (O8D)
TG
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.13 | 60.1851851852 | 0.216 | 0.396 | 0.192 | 598638 | 0.30293748 | DE |
| 4 | -0.032 | -8.46560846561 | 0.378 | 0.398 | 0.192 | 300063 | 0.3087265 | DE |
| 12 | -0.184 | -34.7169811321 | 0.53 | 0.62 | 0.192 | 280648 | 0.43685269 | DE |
| 26 | -1.154 | -76.9333333333 | 1.5 | 1.57 | 0.192 | 548233 | 0.82011753 | DE |
| 52 | -0.654 | -65.4 | 1 | 1.75 | 0.192 | 523212 | 0.96961643 | DE |
| 156 | -0.654 | -65.4 | 1 | 1.75 | 0.192 | 523212 | 0.96961643 | DE |
| 260 | -0.654 | -65.4 | 1 | 1.75 | 0.192 | 523212 | 0.96961643 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735594020 | 0.35 | 0.016 | 4.79 | 0.334 | 0.396 | 0.314 | 1102391 |
| 1735334820 | 0.334 | 0.088 | 35.77 | 0.25 | 0.34 | 0.238 | 774657 |
| 1734989220 | 0.246 | 0.036 | 17.14 | 0.216 | 0.246 | 0.192 | 422618 |
| 1734730020 | 0.21 | -0.012 | -5.41 | 0.228 | 0.228 | 0.2 | 481400 |
| 1734643620 | 0.222 | -0.03 | -11.90 | 0.25 | 0.26 | 0.216 | 300852 |
| 1734557220 | 0.252 | -0.042 | -14.29 | 0.28 | 0.296 | 0.252 | 298288 |
| 1734470820 | 0.294 | -0.006 | -2.00 | 0.31 | 0.31 | 0.272 | 290338 |
| 1734384420 | 0.3 | -0.014 | -4.46 | 0.308 | 0.322 | 0.292 | 202106 |
| 1734125220 | 0.314 | 0.004 | 1.29 | 0.324 | 0.332 | 0.302 | 103380 |
| 1734038820 | 0.31 | -0.022 | -6.63 | 0.316 | 0.326 | 0.302 | 148598 |
| 1733952420 | 0.332 | 0.008 | 2.47 | 0.32 | 0.336 | 0.31 | 223624 |
| 1733866020 | 0.324 | -0.034 | -9.50 | 0.332 | 0.368 | 0.302 | 247347 |
| 1733779620 | 0.358 | -0.024 | -6.28 | 0.366 | 0.378 | 0.326 | 317333 |
| 1733520420 | 0.382 | 0.0360001 | 10.40 | 0.34 | 0.39 | 0.34 | 397650 |
| 1733434020 | 0.3459999 | -0.022 | -5.98 | 0.364 | 0.388 | 0.32 | 333272 |
| 1733347620 | 0.368 | -0.006 | -1.60 | 0.398 | 0.398 | 0.364 | 202205 |
| 1733261220 | 0.374 | -0.008 | -2.09 | 0.394 | 0.394 | 0.374 | 197019 |
| 1733174820 | 0.382 | -0.01 | -2.55 | 0.378 | 0.398 | 0.378 | 160388 |
| 1732915620 | 0.392 | -0.012 | -2.97 | 0.394 | 0.4079999 | 0.392 | 99618 |
| 1732829220 | 0.404 | 0.002 | 0.50 | 0.4 | 0.406 | 0.386 | 55959 |
| 1732742820 | 0.402 | 0.008 | 2.03 | 0.39 | 0.4079999 | 0.376 | 171681 |
| 1732656420 | 0.394 | -0.004 | -1.01 | 0.412 | 0.412 | 0.386 | 160072 |
| 1732570020 | 0.398 | -0.018 | -4.33 | 0.4079999 | 0.428 | 0.392 | 230306 |
| 1732310820 | 0.416 | 0.014 | 3.48 | 0.422 | 0.438 | 0.4099999 | 70060 |
| 1732224420 | 0.402 | -0.008 | -1.95 | 0.434 | 0.436 | 0.402 | 98470 |
| 1732138020 | 0.4099999 | -0.012 | -2.84 | 0.412 | 0.436 | 0.4099999 | 95493 |
| 1732051620 | 0.422 | 0.01 | 2.43 | 0.424 | 0.444 | 0.39 | 147395 |
| 1731965220 | 0.412 | -0.026 | -5.94 | 0.424 | 0.45 | 0.412 | 111010 |
| 1731705960 | 0.438 | -0.046 | -9.50 | 0.498 | 0.5 | 0.414 | 338902 |
| 1731619560 | 0.484 | 0.106 | 28.04 | 0.372 | 0.49 | 0.372 | 661277 |
| 1731533160 | 0.378 | -0.03 | -7.35 | 0.39 | 0.4079999 | 0.374 | 279916 |
| 1731446820 | 0.4079999 | -0.052 | -11.30 | 0.46 | 0.46 | 0.362 | 865454 |
| 1731360420 | 0.46 | -0.016 | -3.36 | 0.474 | 0.498 | 0.422 | 733924 |
| 1731101220 | 0.476 | -0.029 | -5.74 | 0.494 | 0.5 | 0.474 | 306107 |
| 1731014760 | 0.505 | 0.013 | 2.64 | 0.51 | 0.515 | 0.484 | 138997 |
| 1730928360 | 0.492 | -0.013 | -2.57 | 0.515 | 0.515 | 0.492 | 208522 |
| 1730841960 | 0.505 | 0.005 | 1.00 | 0.515 | 0.525 | 0.494 | 151818 |
| 1730755560 | 0.5 | -0.005 | -0.99 | 0.505 | 0.53 | 0.492 | 410383 |
| 1730496360 | 0.505 | 0 | 0.00 | 0.505 | 0.51 | 0.488 | 111015 |
| 1730409960 | 0.505 | 0.005 | 1.00 | 0.5 | 0.51 | 0.482 | 70471 |
| 1730323560 | 0.5 | -0.005 | -0.99 | 0.5 | 0.51 | 0.486 | 183208 |
| 1730237160 | 0.505 | 0 | 0.00 | 0.52 | 0.52 | 0.492 | 179726 |
| 1730150760 | 0.505 | -0.01 | -1.94 | 0.515 | 0.53 | 0.486 | 558752 |
| 1729888020 | 0.515 | -0.01 | -1.90 | 0.535 | 0.545 | 0.505 | 79531 |
| 1729801560 | 0.525 | -0.005 | -0.94 | 0.54 | 0.545 | 0.496 | 173618 |
| 1729715160 | 0.53 | -0.025 | -4.50 | 0.545 | 0.555 | 0.525 | 199995 |
| 1729628760 | 0.555 | -0.005 | -0.89 | 0.555 | 0.5699999 | 0.545 | 146095 |
| 1729542360 | 0.56 | -0.01 | -1.75 | 0.555 | 0.5749999 | 0.545 | 129907 |
| 1729283160 | 0.5699999 | -0.01 | -1.72 | 0.5799999 | 0.5799999 | 0.535 | 495908 |
| 1729196760 | 0.5799999 | 0 | 0.00 | 0.585 | 0.605 | 0.5699999 | 398774 |
| 1729110360 | 0.5799999 | -0.01 | -1.69 | 0.59 | 0.6 | 0.5649999 | 256616 |
| 1729023960 | 0.59 | 0.0100001 | 1.72 | 0.5799999 | 0.62 | 0.555 | 305133 |
| 1728937620 | 0.5799999 | 0.0199999 | 3.57 | 0.5749999 | 0.595 | 0.55 | 274646 |
| 1728678360 | 0.56 | 0.01 | 1.82 | 0.5649999 | 0.59 | 0.535 | 586739 |
| 1728591960 | 0.55 | 0.02 | 3.77 | 0.515 | 0.5649999 | 0.505 | 720229 |
| 1728505560 | 0.53 | -0.01 | -1.85 | 0.535 | 0.545 | 0.515 | 220144 |
| 1728419160 | 0.54 | -0.005 | -0.92 | 0.535 | 0.55 | 0.505 | 177016 |
| 1728332760 | 0.545 | 0.02 | 3.81 | 0.53 | 0.545 | 0.505 | 292996 |
| 1728073560 | 0.525 | 0.025 | 5.00 | 0.53 | 0.54 | 0.49 | 904440 |
| 1727987220 | 0.5 | -0.01 | -1.96 | 0.515 | 0.55 | 0.462 | 365021 |
| 1727900820 | 0.51 | -0.045 | -8.11 | 0.555 | 0.585 | 0.474 | 831891 |
| 1727814420 | 0.555 | 0.015 | 2.78 | 0.5649999 | 0.585 | 0.52 | 1537820 |
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
