Premium
Becker Milk Co Ltd (BEK.B)
TSX
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 | 0 | 12.93 | 12.93 | 12.93 | 75 | 12.93 | CS |
| 4 | 0.17 | 1.33228840125 | 12.76 | 13.25 | 12.51 | 115 | 12.7714371 | CS |
| 12 | 0.13 | 1.015625 | 12.8 | 13.95 | 12.51 | 169 | 12.94181382 | CS |
| 26 | 0.05 | 0.388198757764 | 12.88 | 13.95 | 12.5 | 313 | 12.73506425 | CS |
| 52 | 0.15 | 1.17370892019 | 12.78 | 14.48 | 11.77 | 247 | 12.7965952 | CS |
| 156 | -0.82 | -5.96363636364 | 13.75 | 15.18 | 11.77 | 434 | 13.0580518 | CS |
| 260 | 1.83 | 16.4864864865 | 11.1 | 15.18 | 11 | 451 | 13.20510119 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745617200 | 12.93 | 0 | 0.00 | 12.93 | 12.93 | 12.93 | 0 |
| 1745530800 | 12.93 | 0 | 0.00 | 12.93 | 12.93 | 12.93 | 0 |
| 1745444400 | 12.93 | 0 | 0.00 | 12.93 | 12.93 | 12.93 | 0 |
| 1745358000 | 12.93 | 0 | 0.00 | 12.93 | 12.93 | 12.93 | 0 |
| 1745271600 | 12.93 | 0.16 | 1.25 | 12.93 | 12.93 | 12.93 | 300 |
| 1744926000 | 12.77 | 0.26 | 2.08 | 12.77 | 12.77 | 12.77 | 100 |
| 1744839600 | 12.51 | 0 | 0.00 | 12.51 | 12.51 | 12.51 | 85 |
| 1744753200 | 12.51 | 0 | 0.00 | 12.51 | 12.51 | 12.51 | 0 |
| 1744666800 | 12.51 | -0.31 | -2.42 | 12.82 | 12.82 | 12.51 | 300 |
| 1744407600 | 12.82 | 0 | 0.00 | 12.82 | 12.82 | 12.82 | 0 |
| 1744321200 | 12.82 | 0 | 0.00 | 12.82 | 12.82 | 12.82 | 0 |
| 1744234800 | 12.82 | 0 | 0.00 | 12.82 | 12.82 | 12.82 | 0 |
| 1744148400 | 12.82 | 0 | 0.00 | 12.82 | 12.82 | 12.82 | 200 |
| 1744062000 | 12.82 | 0 | 0.00 | 12.82 | 12.82 | 12.82 | 286 |
| 1743802800 | 12.82 | 0.02 | 0.16 | 12.82 | 12.82 | 12.82 | 200 |
| 1743716400 | 12.8 | 0 | 0.00 | 12.8 | 12.8 | 12.8 | 0 |
| 1743630000 | 12.8 | 0.04 | 0.31 | 13.25 | 13.25 | 12.8 | 700 |
| 1743543600 | 12.76 | 0 | 0.00 | 12.76 | 12.76 | 12.76 | 0 |
| 1743457200 | 12.76 | 0 | 0.00 | 12.76 | 12.76 | 12.76 | 7 |
| 1743198000 | 12.76 | 0 | 0.00 | 12.76 | 12.76 | 12.76 | 0 |
| 1743111600 | 12.76 | 0 | 0.00 | 12.76 | 12.76 | 12.76 | 0 |
| 1743025200 | 12.76 | 0 | 0.00 | 12.76 | 12.76 | 12.76 | 0 |
| 1742938800 | 12.76 | 0 | 0.00 | 12.76 | 12.76 | 12.76 | 0 |
| 1742852400 | 12.76 | -0.79 | -5.83 | 13.21 | 13.21 | 12.76 | 600 |
| 1742593200 | 13.55 | 0 | 0.00 | 13.55 | 13.55 | 13.55 | 0 |
| 1742506800 | 13.55 | 0.31 | 2.34 | 13.53 | 13.95 | 13.22 | 2107 |
| 1742420400 | 13.24 | 0 | 0.00 | 13.24 | 13.24 | 13.24 | 0 |
| 1742334000 | 13.24 | 0.61 | 4.83 | 13.24 | 13.24 | 13.24 | 300 |
| 1742247600 | 12.63 | 0 | 0.00 | 12.63 | 12.63 | 12.63 | 0 |
| 1741988400 | 12.63 | -0.2 | -1.56 | 12.63 | 12.63 | 12.63 | 1000 |
| 1741902000 | 12.83 | 0 | 0.00 | 12.83 | 12.83 | 12.83 | 0 |
| 1741815600 | 12.83 | 0 | 0.00 | 12.83 | 12.83 | 12.83 | 0 |
| 1741729200 | 12.83 | 0 | 0.00 | 12.83 | 12.83 | 12.83 | 0 |
| 1741642800 | 12.83 | 0 | 0.00 | 12.83 | 12.83 | 12.83 | 0 |
| 1741387200 | 12.83 | 0 | 0.00 | 12.83 | 12.83 | 12.83 | 0 |
| 1741300800 | 12.83 | -0.46 | -3.46 | 12.56 | 12.83 | 12.56 | 500 |
| 1741214400 | 13.29 | 0 | 0.00 | 13.29 | 13.29 | 13.29 | 25 |
| 1741128000 | 13.29 | 0.49 | 3.83 | 13.12 | 13.29 | 13.12 | 400 |
| 1741041600 | 12.8 | 0 | 0.00 | 12.8 | 12.8 | 12.8 | 0 |
| 1740782400 | 12.8 | 0 | 0.00 | 12.8 | 12.8 | 12.8 | 0 |
| 1740696000 | 12.8 | 0 | 0.00 | 12.8 | 12.8 | 12.8 | 0 |
| 1740609600 | 12.8 | 0 | 0.00 | 12.8 | 12.8 | 12.8 | 0 |
| 1740523200 | 12.8 | 0 | 0.00 | 12.8 | 12.8 | 12.8 | 0 |
| 1740436800 | 12.8 | 0 | 0.00 | 12.8 | 12.8 | 12.8 | 0 |
| 1740177600 | 12.8 | 0 | 0.00 | 12.8 | 12.8 | 12.8 | 0 |
| 1740091200 | 12.8 | 0.13 | 1.03 | 12.79 | 12.8 | 12.79 | 1026 |
| 1740004800 | 12.67 | 0 | 0.00 | 12.67 | 12.67 | 12.67 | 0 |
| 1739918400 | 12.67 | 0 | 0.00 | 12.67 | 12.67 | 12.67 | 0 |
| 1739572800 | 12.67 | 0 | 0.00 | 12.67 | 12.67 | 12.67 | 0 |
| 1739486400 | 12.67 | 0 | 0.00 | 12.67 | 12.67 | 12.67 | 800 |
| 1739400000 | 12.67 | 0.15 | 1.20 | 12.67 | 12.67 | 12.67 | 150 |
| 1739313600 | 12.52 | -0.28 | -2.19 | 12.52 | 12.52 | 12.52 | 600 |
| 1739227200 | 12.8 | 0 | 0.00 | 12.8 | 12.8 | 12.8 | 0 |
| 1738968000 | 12.8 | 0 | 0.00 | 12.8 | 12.8 | 12.8 | 0 |
| 1738881600 | 12.8 | 0 | 0.00 | 12.8 | 12.8 | 12.8 | 0 |
| 1738795200 | 12.8 | 0 | 0.00 | 12.8 | 12.8 | 12.8 | 0 |
| 1738708800 | 12.8 | 0 | 0.00 | 12.8 | 12.8 | 12.8 | 100 |
| 1738622400 | 12.8 | 0 | 0.00 | 12.8 | 12.8 | 12.8 | 0 |
| 1738363200 | 12.8 | 0 | 0.00 | 12.8 | 12.8 | 12.8 | 0 |
| 1738276800 | 12.8 | 0 | 0.00 | 12.8 | 12.8 | 12.8 | 0 |
| 1738190400 | 12.8 | 0 | 0.00 | 12.8 | 12.8 | 12.8 | 0 |
| 1738104000 | 12.8 | 0 | 0.00 | 12.8 | 12.8 | 12.8 | 0 |
| 1738017600 | 12.8 | 0 | 0.00 | 12.8 | 12.8 | 12.8 | 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
