Premium
Bidvest Group Ltd (PK) (BDVSY)
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 | 0.315 | 1.05052526263 | 29.985 | 30.675 | 29.85 | 2507 | 30.1753133 | DR |
| 4 | -1.62 | -5.07518796992 | 31.92 | 33.135 | 29.72 | 3772 | 30.65594136 | DR |
| 12 | -0.97 | -3.10201471059 | 31.27 | 34.55 | 29.72 | 3036 | 31.80059667 | DR |
| 26 | 3.43 | 12.7651656122 | 26.87 | 34.55 | 25.7401 | 3451 | 31.01096505 | DR |
| 52 | 5.4699 | 22.0293111989 | 24.8301 | 34.55 | 23.76 | 5602 | 27.36002096 | DR |
| 156 | 6.62 | 27.9560810811 | 23.68 | 34.55 | 21.19 | 6836 | 26.81823302 | DR |
| 260 | 3.82 | 14.4259818731 | 26.48 | 34.55 | 14.18 | 8976 | 23.11050309 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733264700 | 30.3 | 0.12 | 0.38 | 29.9901 | 30.305 | 29.9901 | 2034 |
| 1733178180 | 30.1845 | -0.49 | -1.60 | 30.295 | 30.56 | 30.1845 | 3957 |
| 1732918200 | 30.675 | 0.82 | 2.76 | 30.62 | 30.675 | 30.62 | 1240 |
| 1732746540 | 29.85 | -0.37 | -1.22 | 29.985 | 30.1899 | 29.85 | 2796 |
| 1732660140 | 30.22 | -0.01 | -0.03 | 30.41 | 30.415 | 30.22 | 3428 |
| 1732573560 | 30.23 | -0.42 | -1.37 | 30.385 | 30.385 | 30.14 | 7337 |
| 1732314000 | 30.65 | -0.22 | -0.71 | 31.17 | 31.17 | 30.65 | 2364 |
| 1732227900 | 30.87 | 0.71 | 2.35 | 31.09 | 31.09 | 30.87 | 2900 |
| 1732141740 | 30.16 | 0.29 | 0.97 | 30.5 | 30.5 | 30.15 | 2000 |
| 1732054800 | 29.87 | -1.13 | -3.65 | 29.72 | 29.965 | 29.72 | 3199 |
| 1731968640 | 31 | 0.74 | 2.43 | 30.92 | 31.105 | 30.9 | 11698 |
| 1731709260 | 30.2636 | -0.34 | -1.12 | 30.372 | 30.47 | 30.2636 | 6182 |
| 1731622800 | 30.605 | 0.34 | 1.14 | 30.75 | 31.0616 | 30.605 | 7669 |
| 1731536760 | 30.26 | -0.63 | -2.04 | 30.605 | 30.62 | 30.26 | 5441 |
| 1731450480 | 30.89 | -0.76 | -2.39 | 30.54 | 31 | 30.54 | 1577 |
| 1731363600 | 31.645 | -0.54 | -1.66 | 31.6825 | 31.6825 | 31.645 | 1244 |
| 1731104400 | 32.18 | -0.81 | -2.44 | 32.070099 | 32.18 | 32.006999 | 3483 |
| 1731018540 | 32.985 | 0.66 | 2.06 | 33.134999 | 33.134999 | 32.985 | 1783 |
| 1730931600 | 32.320099 | -0.88 | -2.66 | 31.92 | 32.439999 | 31.92 | 1336 |
| 1730845680 | 33.205 | 0.58 | 1.77 | 33.215 | 33.3599 | 33.17 | 1687 |
| 1730759160 | 32.6265 | 0.16 | 0.48 | 32.75 | 32.75 | 32.525 | 1671 |
| 1730496420 | 32.47 | 0.24 | 0.74 | 32.479999 | 32.525 | 32.47 | 2165 |
| 1730409780 | 32.229999 | -0.5 | -1.53 | 32.744999 | 32.744999 | 32.2 | 1504 |
| 1730323500 | 32.729999 | -0.07 | -0.20 | 32.5 | 32.729999 | 32.5 | 1534 |
| 1730237280 | 32.796999 | -0.34 | -1.02 | 32.665 | 32.865 | 32.665 | 5232 |
| 1730150880 | 33.134999 | 1.23 | 3.87 | 33.049999 | 33.134999 | 33.049999 | 1071 |
| 1729891500 | 31.9 | -0.2 | -0.61 | 32.174999 | 32.299999 | 31.9 | 2457 |
| 1729805160 | 32.095 | 0.93 | 3.00 | 31.945 | 32.095 | 31.945 | 1521 |
| 1729718940 | 31.16 | -0.77 | -2.40 | 31.16 | 31.16 | 31.16 | 906 |
| 1729632300 | 31.925 | -0.5 | -1.53 | 31.94 | 31.955 | 31.91 | 2676 |
| 1729545600 | 32.420099 | -0.43 | -1.30 | 32.665 | 32.665 | 32.420099 | 2782 |
| 1729286400 | 32.845999 | 0.03 | 0.08 | 32.485 | 32.845999 | 32.314 | 1557 |
| 1729200000 | 32.82 | 0.68 | 2.12 | 32.819899 | 32.82 | 32.47 | 2014 |
| 1729113960 | 32.14 | -0.13 | -0.40 | 31.88 | 32.14 | 31.62 | 3104 |
| 1729027680 | 32.27 | 0.08 | 0.25 | 32.189999 | 32.284999 | 32.189999 | 1784 |
| 1728941220 | 32.189999 | -0.09 | -0.28 | 31.91 | 32.189999 | 31.8675 | 2132 |
| 1728681900 | 32.28 | 0.97 | 3.08 | 32.229999 | 32.299999 | 32.11 | 8829 |
| 1728595560 | 31.315 | -0.04 | -0.11 | 31.295 | 31.315 | 31.295 | 1150 |
| 1728508800 | 31.35 | -0.55 | -1.72 | 31.2555 | 31.35 | 31.215 | 2805 |
| 1728422580 | 31.9 | -0.58 | -1.79 | 31.84 | 31.94 | 31.5301 | 3816 |
| 1728336000 | 32.479999 | -0.09 | -0.26 | 32.78 | 32.78 | 32.479999 | 3057 |
| 1728077220 | 32.564999 | 0.02 | 0.08 | 32.409999 | 32.564999 | 32.409999 | 865 |
| 1727990760 | 32.54 | 0.17 | 0.53 | 32.72 | 32.72 | 32.46 | 918 |
| 1727904000 | 32.369999 | -0.69 | -2.09 | 32.38 | 32.79 | 32.369999 | 1491 |
| 1727818140 | 33.06 | -1 | -2.94 | 33.65 | 33.65 | 33.06 | 2502 |
| 1727731380 | 34.06 | 0.06 | 0.18 | 33.92 | 34.1999 | 33.91 | 2856 |
| 1727472000 | 33.9975 | -0.41 | -1.20 | 33.46 | 34.04 | 33.46 | 2923 |
| 1727386200 | 34.41 | 0.7 | 2.09 | 33.935 | 34.41 | 33.8445 | 2959 |
| 1727299200 | 33.705 | -0.85 | -2.45 | 34.3099 | 34.3099 | 33.705 | 1318 |
| 1727212800 | 34.55 | 0.41 | 1.20 | 34.2615 | 34.55 | 34.12 | 4059 |
| 1727126940 | 34.14 | 1.33 | 4.05 | 33.73 | 34.14 | 33.73 | 4756 |
| 1726867200 | 32.81 | 0.28 | 0.86 | 32.674999 | 32.83 | 32.674999 | 3258 |
| 1726781220 | 32.53 | 0.17 | 0.53 | 32.17 | 32.554 | 32.17 | 5515 |
| 1726694460 | 32.36 | 0.02 | 0.06 | 32.72 | 32.72 | 32.36 | 3599 |
| 1726608240 | 32.34 | 1.05 | 3.36 | 32.08 | 32.34 | 32.08 | 1570 |
| 1726521720 | 31.29 | 0.03 | 0.10 | 31.12 | 31.51 | 31.12 | 5422 |
| 1726262940 | 31.26 | -0.23 | -0.73 | 31.4099 | 31.4099 | 31.26 | 1502 |
| 1726176540 | 31.4899 | 0.12 | 0.38 | 31.25 | 31.4899 | 31.25 | 1409 |
| 1726090140 | 31.37 | -0.07 | -0.22 | 31.27 | 31.406 | 31.27 | 5106 |
| 1726003500 | 31.44 | 0.09 | 0.28 | 31.16 | 31.44 | 31.07 | 2253 |
| 1725917160 | 31.351 | -0.46 | -1.44 | 31.28 | 31.47 | 31.28 | 1495 |
| 1725658020 | 31.81 | -0.43 | -1.35 | 32.139899 | 32.139899 | 31.58 | 1587 |
| 1725571440 | 32.244999 | 0.31 | 0.97 | 32.21 | 32.244999 | 32.159999 | 3804 |
| 1725485040 | 31.9338 | 0.34 | 1.09 | 31.735 | 31.9338 | 31.67 | 1238 |
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
