Premium
Boliden AB (PK) (BDNNY)
USOTC
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 | 1.82 | 2.54901960784 | 71.4 | 73.408 | 69.42 | 5931 | 71.08948082 | DR |
| 4 | 5.12 | 7.51835535977 | 68.1 | 73.408 | 67.59 | 5532 | 70.6644183 | DR |
| 12 | 12.93 | 21.4463426771 | 60.29 | 73.408 | 54.44 | 12189 | 60.19638513 | DR |
| 26 | 16.434 | 28.9402317473 | 56.786 | 73.408 | 54.44 | 12091 | 60.01118515 | DR |
| 52 | 21.855 | 42.5484279178 | 51.365 | 73.408 | 51.04 | 10826 | 60.06970578 | DR |
| 156 | -21.58 | -22.7637130802 | 94.8 | 108.2 | 48.66 | 12366 | 60.72203544 | DR |
| 260 | 41.52 | 130.977917981 | 31.7 | 108.2 | 30.8 | 9852 | 61.32971216 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741213440 | 73.22 | 2.65 | 3.76 | 72.36 | 73.408 | 72.14 | 6356 |
| 1741126800 | 70.57 | -0.34 | -0.48 | 69.63 | 71.93 | 69.6 | 6842 |
| 1741040760 | 70.91 | 0.89 | 1.27 | 71.95 | 72.3851 | 70.6 | 6242 |
| 1740781260 | 70.02 | -0.71 | -1.00 | 69.92 | 70.7168 | 69.42 | 7297 |
| 1740695340 | 70.7252 | -0.39 | -0.55 | 71.4 | 71.453 | 70.7252 | 2918 |
| 1740608400 | 71.1156 | -0.04 | -0.06 | 71.99 | 72.3435 | 71.036 | 2286 |
| 1740522480 | 71.16 | 0.35 | 0.49 | 71.3 | 71.36 | 70.34 | 4598 |
| 1740435600 | 70.81 | -0.94 | -1.31 | 70.64 | 71.3214 | 70.64 | 5247 |
| 1740176400 | 71.75 | -0.67 | -0.93 | 72.35 | 72.56 | 71.469 | 3753 |
| 1740090480 | 72.42 | 1.56 | 2.19 | 71.985 | 72.535 | 71.985 | 4205 |
| 1740003960 | 70.865 | -1.56 | -2.16 | 70.798 | 71.0096 | 70.6956 | 2342 |
| 1739917740 | 72.427 | 0.12 | 0.16 | 72.18 | 72.427 | 71.34 | 3716 |
| 1739572020 | 72.31 | 0.33 | 0.46 | 72.7 | 72.7 | 72 | 4571 |
| 1739485320 | 71.98 | 1.78 | 2.54 | 71.22 | 72.0145 | 71.09 | 5097 |
| 1739398920 | 70.2 | 0.99 | 1.43 | 69.64 | 70.66 | 69.64 | 7398 |
| 1739312940 | 69.21 | -0.6 | -0.86 | 68.09 | 69.21 | 67.59 | 11107 |
| 1739226000 | 69.81 | 0.59 | 0.85 | 69.81 | 69.93 | 69.701 | 4430 |
| 1738967160 | 69.22 | 0.3 | 0.43 | 69.36 | 69.4 | 68.77 | 10290 |
| 1738880400 | 68.925 | 7.35 | 11.93 | 68.1 | 69.31 | 67.94 | 6407 |
| 1738794000 | 61.58 | 0.65 | 1.07 | 60.91 | 61.58 | 60.9 | 7617 |
| 1738708080 | 60.93 | 1.61 | 2.71 | 60.582 | 60.985 | 60.582 | 8277 |
| 1738621740 | 59.32 | -0.72 | -1.20 | 58.39 | 59.52 | 58.39 | 8894 |
| 1738362000 | 60.04 | -1.05 | -1.72 | 60.05 | 60.48 | 59.6552 | 15741 |
| 1738276080 | 61.09 | 0.33 | 0.54 | 61.22 | 61.2763 | 60.82 | 5854 |
| 1738189740 | 60.76 | -0.14 | -0.23 | 60.645 | 60.8 | 60.56 | 8679 |
| 1738103280 | 60.9 | -0.89 | -1.44 | 60.83 | 61.0645 | 60.24 | 6344 |
| 1738016820 | 61.79 | -0.9 | -1.44 | 61.81 | 62.239 | 61.59 | 10222 |
| 1737757440 | 62.69 | 0.81 | 1.30 | 63.09 | 63.2865 | 62.69 | 6805 |
| 1737671220 | 61.885 | -0.39 | -0.63 | 61.72 | 62.002 | 61.51 | 9607 |
| 1737584640 | 62.275 | -1.09 | -1.72 | 62.64 | 62.64 | 62 | 10649 |
| 1737498540 | 63.3636 | 0.91 | 1.46 | 62.875 | 63.5192 | 62.875 | 6077 |
| 1737152880 | 62.45 | 1.17 | 1.91 | 61.95 | 62.93 | 61.95 | 8867 |
| 1737066420 | 61.28 | 0.04 | 0.06 | 60.91 | 61.55 | 60.91 | 9693 |
| 1736979720 | 61.244 | 0.93 | 1.55 | 61.27 | 61.387 | 61.025 | 7715 |
| 1736893380 | 60.31 | 1.86 | 3.18 | 60.01 | 60.4226 | 59.78 | 30756 |
| 1736806800 | 58.45 | 0.82 | 1.41 | 57.82 | 58.45 | 57.82 | 13632 |
| 1736547720 | 57.635 | -0.33 | -0.56 | 57.616 | 57.8842 | 57.3959 | 15414 |
| 1736375340 | 57.96 | -0.1 | -0.16 | 57.436 | 58.03 | 57.436 | 12591 |
| 1736288940 | 58.055 | 0.08 | 0.13 | 58.09 | 58.415 | 58 | 36971 |
| 1736202360 | 57.98 | 0.92 | 1.61 | 57.85 | 58.57 | 57.61 | 22492 |
| 1735942980 | 57.06 | 0.44 | 0.78 | 56.535 | 57.06 | 56.33 | 18818 |
| 1735856700 | 56.62 | 1.01 | 1.82 | 56.56 | 56.7 | 56.36 | 14749 |
| 1735683960 | 55.61 | -0.96 | -1.70 | 56.185 | 56.3843 | 55.61 | 19984 |
| 1735597740 | 56.5721 | -0.16 | -0.28 | 56.14 | 56.6 | 55.758 | 21020 |
| 1735338000 | 56.73 | 0.55 | 0.98 | 56.298 | 56.88 | 56.2536 | 14943 |
| 1735252020 | 56.18 | 0.01 | 0.01 | 56.25 | 57.77 | 55.66 | 22749 |
| 1735078200 | 56.175 | 0.02 | 0.03 | 54.599 | 56.513 | 54.486 | 10357 |
| 1734992400 | 56.16 | 0.92 | 1.67 | 55.39 | 56.26 | 55.13 | 44689 |
| 1734733200 | 55.24 | -0.05 | -0.09 | 54.44 | 55.97 | 54.44 | 32572 |
| 1734646800 | 55.2915 | -1.21 | -2.14 | 55.39 | 55.45 | 54.99 | 22674 |
| 1734560940 | 56.5 | -2.21 | -3.76 | 58.08 | 58.38 | 56.5 | 13951 |
| 1734474360 | 58.71 | -0.93 | -1.56 | 58.47 | 58.832 | 58.36 | 32304 |
| 1734388140 | 59.64 | -0.13 | -0.22 | 58.76 | 59.64 | 58.636 | 10277 |
| 1734128940 | 59.77 | 0.12 | 0.19 | 59.15 | 59.77 | 59.0165 | 15470 |
| 1734042480 | 59.655 | -0.99 | -1.62 | 60.29 | 60.29 | 59.566 | 7865 |
| 1733955900 | 60.64 | -0.1 | -0.16 | 60.48 | 60.7276 | 60.31 | 9445 |
| 1733869200 | 60.74 | -0.92 | -1.49 | 60.9 | 60.9 | 60.375 | 10653 |
| 1733782800 | 61.66 | 1.72 | 2.87 | 61.33 | 61.95 | 61.19 | 15422 |
| 1733523600 | 59.9377 | -2.57 | -4.12 | 60.05 | 60.39 | 59.564 | 9018 |
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
