Premium
Ballard Power Systems Inc (PO0)
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 | 0.034 | 2.23170331474 | 1.5235 | 1.5945 | 1.385 | 133457 | 1.49632521 | DE |
| 4 | 0.3235 | 26.2155591572 | 1.234 | 1.772 | 1.2124999 | 210721 | 1.49057906 | DE |
| 12 | -0.017 | -1.07970784376 | 1.5745 | 1.772 | 1.1615 | 251795 | 1.43568253 | DE |
| 26 | -0.9535 | -37.9729191557 | 2.511 | 2.5819999 | 1.1615 | 190447 | 1.60778005 | DE |
| 52 | -1.7915 | -53.4935801732 | 3.349 | 3.449 | 1.1615 | 159149 | 2.08627925 | DE |
| 156 | -9.3925 | -85.7762557078 | 10.95 | 11.534 | 1.1615 | 78592 | 3.1055085 | DE |
| 260 | -18.7925 | -92.3464373464 | 20.35 | 20.82 | 1.1615 | 68896 | 3.90894574 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1729542360 | 1.5189999 | -0.03 | -1.65 | 1.5505 | 1.5725 | 1.5005 | 166501 |
| 1729283160 | 1.5445 | 0.07 | 5.03 | 1.4705 | 1.558 | 1.4695 | 322613 |
| 1729196760 | 1.4705 | -0.03 | -1.90 | 1.5165 | 1.528 | 1.4705 | 182580 |
| 1729110360 | 1.499 | -0.01 | -0.37 | 1.49 | 1.514 | 1.4875 | 72624 |
| 1729023960 | 1.5045 | -0.01 | -0.43 | 1.5169999 | 1.5405 | 1.4905 | 152602 |
| 1728937620 | 1.5109999 | -0.02 | -1.50 | 1.546 | 1.5785 | 1.482 | 180393 |
| 1728678360 | 1.534 | 0.05 | 3.37 | 1.4705 | 1.54 | 1.4615 | 229833 |
| 1728591960 | 1.484 | -0.05 | -3.23 | 1.5275 | 1.547 | 1.4705 | 322228 |
| 1728505560 | 1.5335 | -0.01 | -0.65 | 1.534 | 1.5814999 | 1.5175 | 124310 |
| 1728419160 | 1.5435 | -0.06 | -3.65 | 1.5915 | 1.6125 | 1.523 | 107911 |
| 1728332760 | 1.602 | 0.04 | 2.69 | 1.55 | 1.616 | 1.528 | 147556 |
| 1728073560 | 1.56 | 0.06 | 3.83 | 1.5225 | 1.588 | 1.5095 | 185776 |
| 1727987220 | 1.5025 | -0.11 | -6.65 | 1.6195 | 1.6195 | 1.4905 | 265248 |
| 1727900820 | 1.6095 | 0.03 | 1.83 | 1.5895 | 1.6325 | 1.5405 | 255034 |
| 1727814420 | 1.5805 | -0.01 | -0.50 | 1.6105 | 1.633 | 1.561 | 172266 |
| 1727728020 | 1.5885 | -0.06 | -3.70 | 1.6615 | 1.699 | 1.572 | 194576 |
| 1727468760 | 1.6495 | 0.08 | 5.33 | 1.5745 | 1.69 | 1.562 | 489309 |
| 1727382360 | 1.566 | 0.06 | 4.19 | 1.5005 | 1.5885 | 1.5005 | 263071 |
| 1727295960 | 1.5029999 | -0.03 | -2.24 | 1.533 | 1.5565 | 1.4925 | 69541 |
| 1727209560 | 1.5375 | 0.05 | 3.08 | 1.5095 | 1.553 | 1.4905 | 175677 |
| 1727123160 | 1.4915 | -0.01 | -0.70 | 1.5 | 1.5375 | 1.4905 | 78089 |
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
