Premium
Ballard Power Systems Inc (PO0)
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 | -0.1705 | -11.287653095 | 1.5105 | 1.6595 | 1.347 | 149536 | 1.54323681 | DE |
| 4 | -0.279 | -17.23285979 | 1.619 | 2.011 | 1.347 | 223853 | 1.72357354 | DE |
| 12 | -0.122 | -8.34473324213 | 1.462 | 2.011 | 1.1615 | 256998 | 1.47787086 | DE |
| 26 | -0.774 | -36.6130558184 | 2.114 | 2.184 | 1.1615 | 203043 | 1.54890882 | DE |
| 52 | -1.491 | -52.6669021547 | 2.831 | 3.367 | 1.1615 | 166319 | 1.98562315 | DE |
| 156 | -7.328 | -84.5408398708 | 8.668 | 11.534 | 1.1615 | 83381 | 2.94040804 | DE |
| 260 | -19.01 | -93.4152334152 | 20.35 | 20.82 | 1.1615 | 71734 | 3.78281928 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737494820 | 1.4655 | -0.07 | -4.59 | 1.5149999 | 1.5295 | 1.4515 | 202994 |
| 1737408420 | 1.536 | -0.02 | -1.48 | 1.5405 | 1.5415 | 1.495 | 154355 |
| 1737149220 | 1.559 | -0.04 | -2.47 | 1.61 | 1.6495 | 1.5315 | 119955 |
| 1737062820 | 1.5985 | -0 | -0.03 | 1.6195 | 1.6595 | 1.545 | 141740 |
| 1736976420 | 1.599 | 0.08 | 5.20 | 1.5105 | 1.6195 | 1.5005 | 128638 |
| 1736890020 | 1.52 | -0.08 | -4.79 | 1.5845 | 1.639 | 1.5195 | 112130 |
| 1736803620 | 1.5965 | -0.12 | -7.23 | 1.7205 | 1.722 | 1.557 | 160154 |
| 1736544420 | 1.721 | 0.02 | 1.24 | 1.7255 | 1.7595 | 1.651 | 103500 |
| 1736458020 | 1.7 | -0.03 | -1.65 | 1.6955 | 1.75 | 1.672 | 85065 |
| 1736371620 | 1.7285 | -0.18 | -9.55 | 1.96 | 1.998 | 1.7105 | 388791 |
| 1736285220 | 1.911 | 0 | 0.00 | 1.9375 | 1.9995 | 1.8905 | 304977 |
| 1736198820 | 1.911 | 0.06 | 3.02 | 1.896 | 2.011 | 1.8505 | 573155 |
| 1735939620 | 1.855 | 0.07 | 3.83 | 1.83 | 1.8915 | 1.7305 | 357755 |
| 1735853220 | 1.7865 | 0.23 | 15.00 | 1.5965 | 1.856 | 1.589 | 336921 |
| 1735594020 | 1.5535 | -0.06 | -3.45 | 1.57 | 1.6 | 1.5535 | 131309 |
| 1735334820 | 1.609 | 0.01 | 0.41 | 1.619 | 1.67 | 1.55 | 280203 |
| 1734989220 | 1.6025 | 0.05 | 3.35 | 1.5605 | 1.6345 | 1.554 | 181098 |
| 1734730020 | 1.5505 | 0.11 | 7.26 | 1.4375 | 1.569 | 1.385 | 244441 |
| 1734643620 | 1.4455 | -0.01 | -0.65 | 1.4655 | 1.4955 | 1.4404999 | 131794 |
| 1734557220 | 1.455 | -0.08 | -4.90 | 1.532 | 1.5945 | 1.455 | 149851 |
| 1734470820 | 1.53 | 0.01 | 0.62 | 1.5029999 | 1.555 | 1.493 | 107506 |
| 1734384420 | 1.5205 | -0.02 | -1.30 | 1.528 | 1.56 | 1.499 | 150779 |
| 1734125220 | 1.5405 | -0 | -0.16 | 1.5235 | 1.5565 | 1.4705 | 127353 |
| 1734038820 | 1.543 | -0.06 | -3.77 | 1.5805 | 1.6095 | 1.5035 | 183886 |
| 1733952420 | 1.6035 | -0.03 | -2.02 | 1.6255 | 1.6355 | 1.5605 | 177037 |
| 1733866020 | 1.6365 | 0.03 | 1.77 | 1.6475 | 1.75 | 1.5405 | 559092 |
| 1733779620 | 1.608 | 0.08 | 5.06 | 1.516 | 1.772 | 1.5105 | 442277 |
| 1733520420 | 1.5305 | 0.02 | 1.12 | 1.5455 | 1.5694999 | 1.5095 | 233095 |
| 1733434020 | 1.5135 | 0.16 | 11.41 | 1.372 | 1.616 | 1.359 | 416566 |
| 1733347620 | 1.3585 | -0.04 | -3.10 | 1.3919999 | 1.4395 | 1.3505 | 121970 |
| 1733261220 | 1.402 | -0.05 | -3.61 | 1.452 | 1.476 | 1.3905 | 93214 |
| 1733174820 | 1.4544999 | 0.03 | 1.86 | 1.4295 | 1.4995 | 1.41 | 166940 |
| 1732915620 | 1.428 | 0.03 | 2.18 | 1.3995 | 1.442 | 1.3605 | 65552 |
| 1732829220 | 1.3975 | 0 | 0.29 | 1.3839999 | 1.412 | 1.3799999 | 77748 |
| 1732742820 | 1.3935 | 0.09 | 6.70 | 1.3125 | 1.44 | 1.3 | 311061 |
| 1732656420 | 1.306 | -0.04 | -3.26 | 1.3795 | 1.3795 | 1.2915 | 114935 |
| 1732570020 | 1.35 | 0.07 | 5.55 | 1.2629999 | 1.373 | 1.24 | 434091 |
| 1732310820 | 1.2789999 | 0.06 | 4.88 | 1.234 | 1.2809999 | 1.2124999 | 149682 |
| 1732224420 | 1.2195 | 0.01 | 1.12 | 1.2 | 1.2595 | 1.1904999 | 105325 |
| 1732138020 | 1.206 | -0.05 | -3.79 | 1.2555 | 1.2785 | 1.1904999 | 217461 |
| 1732051620 | 1.2535 | -0.03 | -2.49 | 1.282 | 1.296 | 1.2425 | 122641 |
| 1731965220 | 1.2855 | 0.08 | 6.68 | 1.2569999 | 1.3345 | 1.1904999 | 440175 |
| 1731705960 | 1.205 | -0.01 | -0.74 | 1.196 | 1.246 | 1.193 | 205901 |
| 1731619560 | 1.214 | 0.04 | 3.10 | 1.2084999 | 1.2495 | 1.1705 | 421834 |
| 1731533160 | 1.1775 | -0.02 | -1.51 | 1.2284999 | 1.2295 | 1.1615 | 488497 |
| 1731446820 | 1.1955 | -0.05 | -3.90 | 1.2529999 | 1.2605 | 1.177 | 310637 |
| 1731360420 | 1.244 | -0.01 | -0.68 | 1.2545 | 1.272 | 1.207 | 245360 |
| 1731101220 | 1.2525 | 0.02 | 1.79 | 1.2335 | 1.2875 | 1.1895 | 416873 |
| 1731014760 | 1.2305 | -0.03 | -2.61 | 1.288 | 1.303 | 1.2204999 | 449805 |
| 1730928360 | 1.2635 | -0.25 | -16.55 | 1.53 | 1.53 | 1.2305 | 877237 |
| 1730841960 | 1.514 | -0.09 | -5.40 | 1.6495 | 1.6495 | 1.43 | 702676 |
| 1730755560 | 1.6005 | 0.09 | 5.92 | 1.5035 | 1.6399999 | 1.4825 | 394209 |
| 1730496360 | 1.5109999 | 0.06 | 4.46 | 1.4504999 | 1.5674999 | 1.4404999 | 220920 |
| 1730409960 | 1.4464999 | -0.03 | -2.30 | 1.5 | 1.5 | 1.4275 | 135194 |
| 1730323560 | 1.4805 | 0 | 0.14 | 1.462 | 1.5295 | 1.4605 | 158544 |
| 1730237160 | 1.4785 | -0.06 | -3.74 | 1.5445 | 1.5495 | 1.464 | 191089 |
| 1730150760 | 1.536 | 0.12 | 8.25 | 1.41 | 1.5585 | 1.3895 | 497747 |
| 1729888020 | 1.419 | -0.03 | -2.27 | 1.4495 | 1.47 | 1.4115 | 155435 |
| 1729801560 | 1.452 | -0.02 | -1.22 | 1.484 | 1.51 | 1.4305 | 188666 |
| 1729715160 | 1.47 | -0.05 | -3.32 | 1.5155 | 1.5295 | 1.453 | 244907 |
| 1729628760 | 1.5205 | 0 | 0.10 | 1.5155 | 1.539 | 1.4905 | 130758 |
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
