Premium
Bedford Metals Corp (BFM)
TSXV
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 | -0.025 | -6.09756097561 | 0.41 | 0.41 | 0.37 | 46734 | 0.39424329 | CS |
| 4 | -0.045 | -10.4651162791 | 0.43 | 0.46 | 0.37 | 45535 | 0.40816665 | CS |
| 12 | -0.085 | -18.085106383 | 0.47 | 0.62 | 0.29 | 102211 | 0.44921001 | CS |
| 26 | -0.705 | -64.6788990826 | 1.09 | 1.79 | 0.29 | 423541 | 0.82365723 | CS |
| 52 | -0.495 | -56.25 | 0.88 | 2.32 | 0.29 | 489130 | 1.47921636 | CS |
| 156 | 0.275 | 250 | 0.11 | 2.32 | 0.07 | 218012 | 1.42459809 | CS |
| 260 | 0.275 | 250 | 0.11 | 2.32 | 0.07 | 218012 | 1.42459809 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741387200 | 0.385 | -0.005 | -1.28 | 0.38 | 0.4 | 0.38 | 14474 |
| 1741300800 | 0.39 | 0 | 0.00 | 0.39 | 0.39 | 0.39 | 6132 |
| 1741214400 | 0.39 | -0.01 | -2.50 | 0.4 | 0.405 | 0.39 | 10885 |
| 1741128000 | 0.4 | 0.015 | 3.90 | 0.385 | 0.405 | 0.37 | 138319 |
| 1741041600 | 0.385 | 0 | 0.00 | 0.385 | 0.395 | 0.385 | 28728 |
| 1740782400 | 0.385 | -0.025 | -6.10 | 0.4099999 | 0.4099999 | 0.385 | 49605 |
| 1740696000 | 0.4099999 | 0.0099999 | 2.50 | 0.405 | 0.4099999 | 0.39 | 16046 |
| 1740609600 | 0.4 | 0.01 | 2.56 | 0.4 | 0.415 | 0.4 | 40710 |
| 1740523200 | 0.39 | 0 | 0.00 | 0.4 | 0.4 | 0.38 | 10370 |
| 1740436800 | 0.39 | 0 | 0.00 | 0.39 | 0.39 | 0.385 | 18383 |
| 1740177600 | 0.39 | -0.015 | -3.70 | 0.42 | 0.42 | 0.39 | 55093 |
| 1740091200 | 0.405 | -0.005 | -1.22 | 0.42 | 0.44 | 0.405 | 63294 |
| 1740004800 | 0.4099999 | 0 | 0.00 | 0.405 | 0.4099999 | 0.4 | 20598 |
| 1739918400 | 0.4099999 | 0 | 0.00 | 0.415 | 0.43 | 0.4099999 | 45269 |
| 1739572800 | 0.4099999 | -0.03 | -6.82 | 0.425 | 0.43 | 0.4099999 | 30229 |
| 1739486400 | 0.44 | 0.025 | 6.02 | 0.44 | 0.44 | 0.425 | 7224 |
| 1739400000 | 0.415 | 0.0050001 | 1.22 | 0.4099999 | 0.435 | 0.405 | 23104 |
| 1739313600 | 0.4099999 | 0 | 0.00 | 0.42 | 0.46 | 0.405 | 103174 |
| 1739227200 | 0.4099999 | -0.03 | -6.82 | 0.43 | 0.43 | 0.405 | 59195 |
| 1738968000 | 0.44 | 0.04 | 10.00 | 0.43 | 0.46 | 0.42 | 138799 |
| 1738881600 | 0.4 | -0.02 | -4.76 | 0.4099999 | 0.4099999 | 0.395 | 77837 |
| 1738795200 | 0.42 | 0 | 0.00 | 0.4099999 | 0.42 | 0.4099999 | 2736 |
| 1738708800 | 0.42 | -0.005 | -1.18 | 0.4 | 0.42 | 0.4 | 13219 |
| 1738622400 | 0.425 | -0.005 | -1.16 | 0.4 | 0.425 | 0.385 | 73695 |
| 1738363200 | 0.43 | 0 | 0.00 | 0.42 | 0.43 | 0.42 | 15878 |
| 1738276800 | 0.43 | -0.01 | -2.27 | 0.435 | 0.435 | 0.43 | 4842 |
| 1738190400 | 0.44 | 0.005 | 1.15 | 0.435 | 0.44 | 0.43 | 25476 |
| 1738104000 | 0.435 | -0.005 | -1.14 | 0.435 | 0.435 | 0.43 | 32486 |
| 1738017600 | 0.44 | -0.01 | -2.22 | 0.43 | 0.45 | 0.43 | 39815 |
| 1737758400 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.435 | 21519 |
| 1737672000 | 0.45 | -0.025 | -5.26 | 0.45 | 0.455 | 0.45 | 11086 |
| 1737585600 | 0.475 | 0.015 | 3.26 | 0.47 | 0.475 | 0.465 | 21262 |
| 1737499200 | 0.46 | 0.01 | 2.22 | 0.465 | 0.465 | 0.45 | 6241 |
| 1737412800 | 0.45 | 0.005 | 1.12 | 0.435 | 0.45 | 0.435 | 70178 |
| 1737153600 | 0.445 | 0.015 | 3.49 | 0.445 | 0.445 | 0.435 | 44109 |
| 1737067200 | 0.43 | 0.005 | 1.18 | 0.455 | 0.455 | 0.43 | 17699 |
| 1736980800 | 0.425 | -0.005 | -1.16 | 0.45 | 0.51 | 0.4 | 200505 |
| 1736894400 | 0.43 | -0.02 | -4.44 | 0.44 | 0.45 | 0.43 | 68502 |
| 1736808000 | 0.45 | -0.05 | -10.00 | 0.47 | 0.48 | 0.43 | 100568 |
| 1736548800 | 0.5 | 0.01 | 2.04 | 0.48 | 0.5 | 0.48 | 13066 |
| 1736462400 | 0.49 | 0 | 0.00 | 0.48 | 0.5 | 0.48 | 36933 |
| 1736376000 | 0.49 | -0.04 | -7.55 | 0.52 | 0.52 | 0.48 | 72184 |
| 1736289600 | 0.53 | -0.05 | -8.62 | 0.55 | 0.55 | 0.52 | 135610 |
| 1736203200 | 0.58 | 0.0100001 | 1.75 | 0.56 | 0.58 | 0.53 | 76583 |
| 1735944000 | 0.5699999 | 0.0299999 | 5.56 | 0.54 | 0.6 | 0.54 | 72157 |
| 1735857600 | 0.54 | -0.05 | -8.47 | 0.5699999 | 0.5699999 | 0.52 | 93502 |
| 1735684800 | 0.59 | -0.01 | -1.67 | 0.6 | 0.6 | 0.495 | 325652 |
| 1735598400 | 0.6 | 0.11 | 22.45 | 0.53 | 0.62 | 0.51 | 514307 |
| 1735339200 | 0.49 | 0.11 | 28.95 | 0.385 | 0.5 | 0.38 | 647757 |
| 1735069200 | 0.38 | 0.005 | 1.33 | 0.395 | 0.395 | 0.365 | 73769 |
| 1734993600 | 0.375 | 0.065 | 20.97 | 0.305 | 0.375 | 0.29 | 478225 |
| 1734734400 | 0.31 | -0.025 | -7.46 | 0.325 | 0.35 | 0.305 | 218238 |
| 1734648000 | 0.335 | -0.045 | -11.84 | 0.4 | 0.4 | 0.33 | 352598 |
| 1734561600 | 0.38 | -0.06 | -13.64 | 0.425 | 0.425 | 0.375 | 479954 |
| 1734475200 | 0.44 | -0.01 | -2.22 | 0.405 | 0.44 | 0.405 | 172486 |
| 1734388800 | 0.45 | -0.015 | -3.23 | 0.445 | 0.46 | 0.44 | 133898 |
| 1734129600 | 0.465 | -0.015 | -3.13 | 0.47 | 0.47 | 0.46 | 114104 |
| 1734043200 | 0.48 | -0.005 | -1.03 | 0.49 | 0.49 | 0.465 | 104744 |
| 1733956800 | 0.485 | 0.015 | 3.19 | 0.49 | 0.49 | 0.47 | 300651 |
| 1733870400 | 0.47 | -0.05 | -9.62 | 0.52 | 0.52 | 0.45 | 912928 |
| 1733784000 | 0.52 | -0.03 | -5.45 | 0.55 | 0.55 | 0.495 | 882850 |
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
