Premium
Bedford Metals Corp (BFM)
TSXV
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 | 0.01 | 3.22580645161 | 0.31 | 0.325 | 0.29 | 51680 | 0.31100347 | CS |
| 4 | -0.015 | -4.4776119403 | 0.335 | 0.38 | 0.29 | 49370 | 0.32762601 | CS |
| 12 | -0.125 | -28.0898876404 | 0.445 | 0.475 | 0.29 | 42289 | 0.37652272 | CS |
| 26 | -0.53 | -62.3529411765 | 0.85 | 0.98 | 0.29 | 145667 | 0.58226264 | CS |
| 52 | -0.83 | -72.1739130435 | 1.15 | 2.32 | 0.29 | 489122 | 1.47027735 | CS |
| 156 | 0.21 | 190.909090909 | 0.11 | 2.32 | 0.07 | 211006 | 1.4146733 | CS |
| 260 | 0.21 | 190.909090909 | 0.11 | 2.32 | 0.07 | 211006 | 1.4146733 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1744407600 | 0.325 | 0 | 0.00 | 0.325 | 0.325 | 0.325 | 0 |
| 1744321200 | 0.325 | 0.025 | 8.33 | 0.305 | 0.325 | 0.3 | 58393 |
| 1744234800 | 0.3 | 0 | 0.00 | 0.29 | 0.3 | 0.29 | 17461 |
| 1744148400 | 0.3 | -0.01 | -3.23 | 0.3 | 0.31 | 0.295 | 44199 |
| 1744062000 | 0.31 | 0 | 0.00 | 0.3 | 0.32 | 0.295 | 125624 |
| 1743802800 | 0.31 | -0.01 | -3.13 | 0.31 | 0.325 | 0.305 | 12721 |
| 1743716400 | 0.32 | -0.01 | -3.03 | 0.325 | 0.33 | 0.32 | 8473 |
| 1743630000 | 0.33 | 0.01 | 3.13 | 0.32 | 0.33 | 0.31 | 158827 |
| 1743543600 | 0.32 | 0.01 | 3.23 | 0.305 | 0.32 | 0.3 | 28650 |
| 1743457200 | 0.31 | 0 | 0.00 | 0.305 | 0.315 | 0.3 | 81224 |
| 1743198000 | 0.31 | 0 | 0.00 | 0.325 | 0.325 | 0.31 | 15421 |
| 1743111600 | 0.31 | -0.015 | -4.62 | 0.31 | 0.31 | 0.31 | 1073 |
| 1743025200 | 0.325 | 0 | 0.00 | 0.3449999 | 0.3449999 | 0.31 | 45215 |
| 1742938800 | 0.325 | -0.025 | -7.14 | 0.34 | 0.3449999 | 0.32 | 175488 |
| 1742852400 | 0.35 | 0.0050001 | 1.45 | 0.34 | 0.355 | 0.34 | 73101 |
| 1742593200 | 0.3449999 | -0.02 | -5.48 | 0.3449999 | 0.3449999 | 0.3449999 | 3898 |
| 1742506800 | 0.365 | 0.005 | 1.39 | 0.355 | 0.365 | 0.34 | 34902 |
| 1742420400 | 0.36 | 0.01 | 2.86 | 0.355 | 0.365 | 0.35 | 16559 |
| 1742334000 | 0.35 | -0.01 | -2.78 | 0.35 | 0.35 | 0.335 | 29083 |
| 1742247600 | 0.36 | -0.015 | -4.00 | 0.365 | 0.37 | 0.35 | 26406 |
| 1741988400 | 0.375 | 0.025 | 7.14 | 0.335 | 0.38 | 0.335 | 30689 |
| 1741902000 | 0.35 | 0.01 | 2.94 | 0.34 | 0.37 | 0.34 | 15811 |
| 1741815600 | 0.34 | -0.01 | -2.86 | 0.37 | 0.37 | 0.34 | 30260 |
| 1741729200 | 0.35 | 0.01 | 2.94 | 0.34 | 0.35 | 0.34 | 31236 |
| 1741642800 | 0.34 | -0.045 | -11.69 | 0.375 | 0.385 | 0.34 | 90329 |
| 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 |
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
![Logo de RAMP DEFI [OLD] (RAMPGBP).](/common/images/company/COIN_RAMPUSD.png){kind=small}
