Premium
BW Offshore (XY81)
TG
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.03 | 1.27118644068 | 2.36 | 2.3849999 | 2.3199999 | 385 | 2.36064935 | DE |
| 4 | -0.345 | -12.6142595978 | 2.735 | 2.74 | 2.315 | 851 | 2.57642286 | DE |
| 12 | 0.2 | 9.13242009132 | 2.19 | 2.795 | 2.19 | 912 | 2.57175454 | DE |
| 26 | -0.31 | -11.4814814815 | 2.7 | 2.8 | 2.185 | 1100 | 2.52431343 | DE |
| 52 | 0.552 | 30.0326441785 | 1.838 | 2.8 | 1.74 | 1319 | 2.37147595 | DE |
| 156 | 0.274 | 12.9489603025 | 2.116 | 2.8 | 1.74 | 1314 | 2.31614305 | DE |
| 260 | 0.274 | 12.9489603025 | 2.116 | 2.8 | 1.74 | 1314 | 2.31614305 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733261220 | 2.3199999 | -0.07 | -2.73 | 2.3199999 | 2.3199999 | 2.3199999 | 2 |
| 1733174820 | 2.3849999 | 0.02 | 1.06 | 2.3849999 | 2.3849999 | 2.3849999 | 20 |
| 1732915620 | 2.36 | 0 | 0.00 | 2.36 | 2.36 | 2.36 | 0 |
| 1732829220 | 2.36 | 0 | 0.00 | 2.36 | 2.36 | 2.36 | 0 |
| 1732742820 | 2.36 | 0 | 0.00 | 2.36 | 2.36 | 2.36 | 0 |
| 1732656420 | 2.36 | -0.1 | -4.07 | 2.36 | 2.36 | 2.36 | 750 |
| 1732570020 | 2.46 | -0.05 | -1.80 | 2.5 | 2.5 | 2.46 | 459 |
| 1732310820 | 2.505 | 0.07 | 2.66 | 2.465 | 2.505 | 2.465 | 80 |
| 1732224420 | 2.44 | 0.09 | 3.83 | 2.44 | 2.44 | 2.44 | 1642 |
| 1732138020 | 2.35 | 0 | 0.00 | 2.35 | 2.35 | 2.35 | 0 |
| 1732051620 | 2.35 | 0 | 0.00 | 2.35 | 2.35 | 2.35 | 0 |
| 1731965220 | 2.35 | -0.29 | -10.82 | 2.315 | 2.35 | 2.315 | 496 |
| 1731706020 | 2.6349999 | 0 | 0.00 | 2.6349999 | 2.6349999 | 2.6349999 | 0 |
| 1731619620 | 2.6349999 | 0 | 0.00 | 2.6349999 | 2.6349999 | 2.6349999 | 0 |
| 1731533220 | 2.6349999 | 0 | 0.00 | 2.6349999 | 2.6349999 | 2.6349999 | 0 |
| 1731446820 | 2.6349999 | 0 | 0.00 | 2.6349999 | 2.6349999 | 2.6349999 | 0 |
| 1731360420 | 2.6349999 | 0 | 0.00 | 2.6349999 | 2.6349999 | 2.6349999 | 187 |
| 1731101220 | 2.6349999 | -0.11 | -3.83 | 2.64 | 2.64 | 2.6349999 | 1023 |
| 1731014760 | 2.74 | 0.24 | 9.60 | 2.735 | 2.74 | 2.735 | 3000 |
| 1730928360 | 2.5 | 0 | 0.00 | 2.5 | 2.5 | 2.5 | 0 |
| 1730841960 | 2.5 | 0 | 0.00 | 2.5 | 2.5 | 2.5 | 0 |
| 1730755560 | 2.5 | 0 | 0.00 | 2.5 | 2.5 | 2.5 | 0 |
| 1730496360 | 2.5 | 0 | 0.00 | 2.5 | 2.5 | 2.5 | 0 |
| 1730409960 | 2.5 | -0.16 | -6.02 | 2.5 | 2.5 | 2.5 | 130 |
| 1730320020 | 2.66 | 0 | 0.00 | 2.66 | 2.66 | 2.66 | 0 |
| 1730233620 | 2.66 | 0 | 0.00 | 2.66 | 2.66 | 2.66 | 0 |
| 1730147220 | 2.66 | 0 | 0.00 | 2.66 | 2.66 | 2.66 | 0 |
| 1729888020 | 2.66 | 0.02 | 0.76 | 2.56 | 2.66 | 2.56 | 2088 |
| 1729801560 | 2.64 | 0 | 0.00 | 2.64 | 2.64 | 2.64 | 0 |
| 1729715160 | 2.64 | -0.06 | -2.04 | 2.64 | 2.64 | 2.64 | 400 |
| 1729628760 | 2.695 | 0 | 0.00 | 2.695 | 2.695 | 2.695 | 0 |
| 1729542360 | 2.695 | -0.03 | -0.92 | 2.695 | 2.695 | 2.695 | 2500 |
| 1729283160 | 2.72 | 0 | 0.00 | 2.72 | 2.72 | 2.72 | 0 |
| 1729196760 | 2.72 | 0.04 | 1.30 | 2.74 | 2.74 | 2.72 | 2254 |
| 1729110360 | 2.685 | 0.02 | 0.75 | 2.685 | 2.685 | 2.685 | 1 |
| 1729023960 | 2.665 | -0.1 | -3.62 | 2.75 | 2.75 | 2.665 | 257 |
| 1728937620 | 2.765 | 0.13 | 4.93 | 2.795 | 2.795 | 2.765 | 2350 |
| 1728678360 | 2.6349999 | 0 | 0.00 | 2.6349999 | 2.6349999 | 2.6349999 | 0 |
| 1728591960 | 2.6349999 | 0 | 0.19 | 2.6349999 | 2.6349999 | 2.6349999 | 43 |
| 1728505560 | 2.63 | -0.07 | -2.59 | 2.63 | 2.63 | 2.63 | 555 |
| 1728419160 | 2.7 | -0.06 | -2.00 | 2.665 | 2.7 | 2.665 | 1192 |
| 1728332760 | 2.755 | 0.05 | 2.04 | 2.775 | 2.775 | 2.755 | 608 |
| 1728073620 | 2.7 | 0 | 0.00 | 2.7 | 2.7 | 2.7 | 0 |
| 1727987220 | 2.7 | 0.21 | 8.43 | 2.7 | 2.7 | 2.7 | 300 |
| 1727900820 | 2.49 | 0.07 | 2.89 | 2.49 | 2.49 | 2.49 | 750 |
| 1727814420 | 2.42 | 0 | 0.00 | 2.42 | 2.42 | 2.42 | 0 |
| 1727728020 | 2.42 | 0.03 | 1.26 | 2.42 | 2.42 | 2.42 | 1242 |
| 1727468760 | 2.39 | 0.04 | 1.92 | 2.39 | 2.39 | 2.39 | 360 |
| 1727382420 | 2.345 | 0 | 0.00 | 2.345 | 2.345 | 2.345 | 0 |
| 1727296020 | 2.345 | 0 | 0.00 | 2.345 | 2.345 | 2.345 | 0 |
| 1727209620 | 2.345 | 0 | 0.00 | 2.345 | 2.345 | 2.345 | 0 |
| 1727123220 | 2.345 | 0 | 0.00 | 2.345 | 2.345 | 2.345 | 0 |
| 1726864020 | 2.345 | 0 | 0.00 | 2.345 | 2.345 | 2.345 | 0 |
| 1726777620 | 2.345 | 0 | 0.00 | 2.345 | 2.345 | 2.345 | 0 |
| 1726691220 | 2.345 | 0.05 | 2.18 | 2.2999999 | 2.345 | 2.2999999 | 456 |
| 1726604760 | 2.295 | 0.05 | 2.23 | 2.2799999 | 2.295 | 2.2799999 | 3002 |
| 1726518420 | 2.245 | -0.01 | -0.44 | 2.27 | 2.27 | 2.245 | 56 |
| 1726259160 | 2.255 | 0.07 | 2.97 | 2.255 | 2.255 | 2.255 | 250 |
| 1726172760 | 2.19 | 0 | 0.23 | 2.19 | 2.19 | 2.19 | 915 |
| 1726086420 | 2.185 | 0 | 0.00 | 2.185 | 2.185 | 2.185 | 0 |
| 1726000020 | 2.185 | 0 | 0.00 | 2.185 | 2.185 | 2.185 | 0 |
| 1725913620 | 2.185 | -0.14 | -6.02 | 2.23 | 2.23 | 2.185 | 2425 |
| 1725654360 | 2.325 | 0 | 0.00 | 2.325 | 2.325 | 2.325 | 0 |
| 1725567960 | 2.325 | -0.05 | -2.11 | 2.325 | 2.325 | 2.325 | 1293 |
| 1725481560 | 2.375 | 0 | 0.00 | 2.375 | 2.375 | 2.375 | 0 |
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
