Premium
Becker Milk Co Ltd (BEK.B)
TSX
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 12.61 | 12.61 | 12.53 | 675 | 12.59814815 | CS |
| 4 | 0.11 | 0.88 | 12.5 | 12.97 | 12.5 | 339 | 12.7016825 | CS |
| 12 | -0.79 | -5.89552238806 | 13.4 | 13.4 | 12.5 | 262 | 12.71607426 | CS |
| 26 | 0.61 | 5.08333333333 | 12 | 14.48 | 12 | 266 | 12.89083552 | CS |
| 52 | -0.18 | -1.40734949179 | 12.79 | 15.18 | 11.77 | 369 | 13.02373897 | CS |
| 156 | -1.39 | -9.92857142857 | 14 | 15.18 | 11.77 | 454 | 13.20737889 | CS |
| 260 | -2.02 | -13.8072453862 | 14.63 | 15.18 | 10.46 | 472 | 13.21637356 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735339200 | 12.61 | 0.08 | 0.64 | 12.61 | 12.61 | 12.61 | 0 |
| 1735069200 | 12.53 | -0.08 | -0.63 | 12.53 | 12.53 | 12.53 | 300 |
| 1734993600 | 12.61 | 0 | 0.00 | 12.61 | 12.61 | 12.61 | 30 |
| 1734734400 | 12.61 | -0.13 | -1.02 | 12.61 | 12.61 | 12.61 | 1695 |
| 1734648000 | 12.74 | 0 | 0.00 | 12.74 | 12.74 | 12.74 | 0 |
| 1734561600 | 12.74 | -0.01 | -0.08 | 12.74 | 12.74 | 12.74 | 668 |
| 1734475200 | 12.75 | 0 | 0.00 | 12.75 | 12.75 | 12.75 | 0 |
| 1734388800 | 12.75 | 0 | 0.00 | 12.75 | 12.75 | 12.75 | 0 |
| 1734129600 | 12.75 | 0 | 0.00 | 12.75 | 12.75 | 12.75 | 0 |
| 1734043200 | 12.75 | 0 | 0.00 | 12.75 | 12.75 | 12.75 | 800 |
| 1733956800 | 12.75 | 0 | 0.00 | 12.75 | 12.75 | 12.75 | 0 |
| 1733870400 | 12.75 | -0.22 | -1.70 | 12.74 | 12.75 | 12.74 | 2500 |
| 1733784000 | 12.97 | 0 | 0.00 | 12.97 | 12.97 | 12.97 | 0 |
| 1733524800 | 12.97 | 0 | 0.00 | 12.97 | 12.97 | 12.97 | 0 |
| 1733438400 | 12.97 | 0.47 | 3.76 | 12.97 | 12.97 | 12.97 | 100 |
| 1733352000 | 12.5 | 0 | 0.00 | 12.5 | 12.5 | 12.5 | 1 |
| 1733265600 | 12.5 | 0 | 0.00 | 12.5 | 12.5 | 12.5 | 0 |
| 1733179200 | 12.5 | 0 | 0.00 | 12.5 | 12.5 | 12.5 | 10 |
| 1732920000 | 12.5 | 0 | 0.00 | 12.5 | 12.5 | 12.5 | 0 |
| 1732833600 | 12.5 | 0 | 0.00 | 12.5 | 12.5 | 12.5 | 0 |
| 1732747200 | 12.5 | 0 | 0.00 | 12.5 | 12.5 | 12.5 | 0 |
| 1732660800 | 12.5 | 0 | 0.00 | 12.5 | 12.5 | 12.5 | 0 |
| 1732574400 | 12.5 | 0 | 0.00 | 12.5 | 12.5 | 12.5 | 0 |
| 1732315200 | 12.5 | -0.06 | -0.48 | 12.61 | 12.61 | 12.5 | 1600 |
| 1732228800 | 12.56 | 0 | 0.00 | 12.56 | 12.56 | 12.56 | 0 |
| 1732142400 | 12.56 | 0 | 0.00 | 12.56 | 12.56 | 12.56 | 0 |
| 1732056000 | 12.56 | 0 | 0.00 | 12.56 | 12.56 | 12.56 | 0 |
| 1731969600 | 12.56 | 0 | 0.00 | 12.56 | 12.56 | 12.56 | 0 |
| 1731710400 | 12.56 | -0.05 | -0.40 | 12.74 | 12.74 | 12.56 | 452 |
| 1731624000 | 12.61 | 0 | 0.00 | 12.61 | 12.61 | 12.61 | 205 |
| 1731537600 | 12.61 | 0 | 0.00 | 12.61 | 12.61 | 12.61 | 0 |
| 1731451200 | 12.61 | -0.19 | -1.48 | 12.62 | 12.62 | 12.61 | 200 |
| 1731364800 | 12.8 | 0 | 0.00 | 13.01 | 13.01 | 12.8 | 3751 |
| 1731105600 | 12.8 | 0 | 0.00 | 12.8 | 12.8 | 12.8 | 1 |
| 1731019200 | 12.8 | 0 | 0.00 | 12.8 | 12.8 | 12.8 | 0 |
| 1730932800 | 12.8 | 0 | 0.00 | 12.8 | 12.8 | 12.8 | 0 |
| 1730846400 | 12.8 | 0 | 0.00 | 12.8 | 12.8 | 12.8 | 0 |
| 1730760000 | 12.8 | 0 | 0.00 | 12.8 | 12.8 | 12.8 | 0 |
| 1730497200 | 12.8 | -0.02 | -0.16 | 12.81 | 12.81 | 12.8 | 1700 |
| 1730410800 | 12.82 | 0 | 0.00 | 12.82 | 12.82 | 12.82 | 0 |
| 1730324400 | 12.82 | -0.06 | -0.47 | 12.82 | 12.82 | 12.82 | 254 |
| 1730238000 | 12.88 | 0 | 0.00 | 12.88 | 12.88 | 12.88 | 0 |
| 1730151600 | 12.88 | 0 | 0.00 | 12.88 | 12.88 | 12.88 | 0 |
| 1729892400 | 12.88 | 0 | 0.00 | 12.88 | 12.88 | 12.88 | 28 |
| 1729806000 | 12.88 | 0 | 0.00 | 12.88 | 12.88 | 12.88 | 0 |
| 1729719600 | 12.88 | 0 | 0.00 | 12.88 | 12.88 | 12.88 | 0 |
| 1729633200 | 12.88 | 0 | 0.00 | 12.88 | 12.88 | 12.88 | 0 |
| 1729546800 | 12.88 | 0 | 0.00 | 12.88 | 12.88 | 12.88 | 0 |
| 1729287600 | 12.88 | 0 | 0.00 | 12.88 | 12.88 | 12.88 | 0 |
| 1729201200 | 12.88 | 0 | 0.00 | 12.88 | 12.88 | 12.88 | 200 |
| 1729114800 | 12.88 | 0 | 0.00 | 12.88 | 12.88 | 12.88 | 0 |
| 1729028400 | 12.88 | 0 | 0.00 | 12.88 | 12.88 | 12.88 | 50 |
| 1728682800 | 12.88 | -0.52 | -3.88 | 12.88 | 12.88 | 12.88 | 107 |
| 1728596400 | 13.4 | 0 | 0.00 | 13.4 | 13.4 | 13.4 | 0 |
| 1728510000 | 13.4 | 0 | 0.00 | 13.4 | 13.4 | 13.4 | 0 |
| 1728423600 | 13.4 | 0 | 0.00 | 13.4 | 13.4 | 13.4 | 0 |
| 1728337200 | 13.4 | 0 | 0.00 | 13.4 | 13.4 | 13.4 | 0 |
| 1728078000 | 13.4 | 0 | 0.00 | 13.4 | 13.4 | 13.4 | 0 |
| 1727991600 | 13.4 | -1.08 | -7.46 | 13.43 | 13.43 | 13.4 | 300 |
| 1727905200 | 14.48 | 0 | 0.00 | 14.48 | 14.48 | 14.48 | 0 |
| 1727818800 | 14.48 | 0 | 0.00 | 14.48 | 14.48 | 14.48 | 0 |
| 1727732400 | 14.48 | 0 | 0.00 | 14.48 | 14.48 | 14.48 | 28 |
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
