Premium
Beyond Oil Ltd (QB) (BEOLF)
USOTC
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.045 | -2.38726790451 | 1.885 | 1.97 | 1.69 | 15317 | 1.76532455 | CS |
| 4 | 0.5975 | 48.0885311871 | 1.2425 | 2.44 | 1.241 | 25513 | 1.65154263 | CS |
| 12 | 0.71 | 62.8318584071 | 1.13 | 2.44 | 0.99 | 17624 | 1.40786186 | CS |
| 26 | 0.85 | 85.8585858586 | 0.99 | 2.44 | 0.9823 | 15142 | 1.2867108 | CS |
| 52 | 1.29 | 234.545454545 | 0.55 | 2.44 | 0.44 | 12607 | 1.24687604 | CS |
| 156 | 1.342 | 269.477911647 | 0.498 | 2.44 | 0.3233 | 11671 | 1.17812892 | CS |
| 260 | 1.342 | 269.477911647 | 0.498 | 2.44 | 0.3233 | 11671 | 1.17812892 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739485320 | 1.84 | -0.01 | -0.54 | 1.84 | 1.84 | 1.78 | 7675 |
| 1739398920 | 1.85 | 0.04 | 2.21 | 1.81 | 1.85 | 1.81 | 5129 |
| 1739312940 | 1.81 | 0.01 | 0.39 | 1.81 | 1.97 | 1.8 | 10138 |
| 1739226000 | 1.803 | 0.11 | 6.69 | 1.76 | 1.803 | 1.753 | 4362 |
| 1738967160 | 1.69 | -0.1 | -5.59 | 1.86 | 1.86 | 1.69 | 24570 |
| 1738880400 | 1.79 | -0.04 | -2.19 | 1.885 | 1.97 | 1.76 | 32387 |
| 1738794000 | 1.83 | 0.04 | 2.26 | 1.97 | 1.97 | 1.79 | 46294 |
| 1738708080 | 1.7895 | 0.19 | 11.84 | 1.79 | 1.79 | 1.6399999 | 15800 |
| 1738621740 | 1.6 | -0.03 | -1.84 | 1.6299999 | 1.6545 | 1.54 | 25817 |
| 1738362000 | 1.6299999 | 0.14 | 9.40 | 1.5 | 1.6299999 | 1.5 | 31347 |
| 1738276080 | 1.49 | -0.21 | -12.35 | 1.7 | 1.72 | 1.44 | 23313 |
| 1738189740 | 1.7 | -0.05 | -2.86 | 1.75 | 1.75 | 1.7 | 16634 |
| 1738103280 | 1.75 | 0.07 | 4.17 | 2.44 | 2.44 | 1.71 | 30972 |
| 1738016820 | 1.68 | 0.19 | 12.75 | 1.55 | 1.69 | 1.55 | 116461 |
| 1737757440 | 1.49 | -0.01 | -0.67 | 1.5 | 1.5109999 | 1.49 | 22131 |
| 1737671220 | 1.5 | 0.04 | 2.74 | 1.49 | 1.5 | 1.48 | 12526 |
| 1737584640 | 1.46 | -0.02 | -1.35 | 1.48 | 1.49 | 1.46 | 18397 |
| 1737498540 | 1.48 | 0.21 | 16.54 | 1.5 | 1.5 | 1.44 | 32817 |
| 1737152880 | 1.27 | -0.01 | -0.78 | 1.28 | 1.28 | 1.27 | 11315 |
| 1737066420 | 1.28 | 0.04 | 3.23 | 1.2425 | 1.28 | 1.241 | 4331 |
| 1736979720 | 1.24 | 0.02 | 1.64 | 1.23 | 1.26 | 1.23 | 36070 |
| 1736893380 | 1.22 | 0.03 | 2.22 | 1.22 | 1.24 | 1.2175 | 35832 |
| 1736806800 | 1.1935 | -0.08 | -6.02 | 1.27 | 1.27 | 1.16 | 25255 |
| 1736547720 | 1.27 | 0.13 | 11.40 | 1.2 | 1.27 | 1.1599 | 33800 |
| 1736375340 | 1.1399999 | 0.09 | 8.57 | 1.1 | 1.1399999 | 1.1 | 8701 |
| 1736288940 | 1.05 | 0.04 | 3.96 | 1.02 | 1.05 | 1.02 | 1600 |
| 1736202360 | 1.01 | -0.01 | -0.98 | 1.025 | 1.025 | 0.99 | 36405 |
| 1735942980 | 1.02 | 0.02 | 2.00 | 1.0149999 | 1.02 | 1.0149999 | 3661 |
| 1735856700 | 1 | 0 | 0.00 | 0.9953 | 1 | 0.9953 | 1201 |
| 1735684140 | 1 | 0 | 0.00 | 1 | 1 | 1 | 0 |
| 1735597740 | 1 | -0.0054 | -0.54 | 1 | 1 | 0.99398 | 14113 |
| 1735338000 | 1.0054 | -0.02 | -2.39 | 1.035 | 1.035 | 1.0054 | 7029 |
| 1735252020 | 1.03 | -0 | -0.19 | 1.03 | 1.03 | 1.03 | 3300 |
| 1735078200 | 1.032 | 0.02 | 2.18 | 1.02 | 1.04 | 1.02 | 6078 |
| 1734992400 | 1.01 | -0.02 | -1.94 | 1.03 | 1.03 | 1.01 | 12276 |
| 1734733740 | 1.03 | 0 | 0.00 | 1.03 | 1.03 | 1.03 | 0 |
| 1734647340 | 1.03 | 0 | 0.00 | 1.03 | 1.03 | 1.03 | 0 |
| 1734560940 | 1.03 | -0.04 | -3.74 | 1.07 | 1.07 | 1.03 | 21117 |
| 1734474360 | 1.07 | 0.01 | 1.23 | 1.06 | 1.09 | 1.06 | 9127 |
| 1734388140 | 1.057 | -0.02 | -2.13 | 1.07 | 1.07 | 1.057 | 10155 |
| 1734128940 | 1.08 | -0.02 | -1.49 | 1.09 | 1.09 | 1.08 | 2513 |
| 1734042480 | 1.0963 | 0.01 | 0.58 | 1.0954 | 1.11 | 1.0954 | 5333 |
| 1733955900 | 1.09 | 0.01 | 0.93 | 1.42 | 1.42 | 1.08 | 11362 |
| 1733869200 | 1.08 | -0.01 | -0.92 | 1.09 | 1.1 | 1.08 | 29991 |
| 1733782800 | 1.09 | -0.04 | -3.54 | 1.15 | 1.15 | 1.08 | 8606 |
| 1733523600 | 1.1299999 | -0.05 | -4.24 | 1.1387 | 1.18 | 1.1299999 | 3000 |
| 1733437500 | 1.18 | 0.03 | 2.61 | 1.16 | 1.275 | 1.16 | 18951 |
| 1733350980 | 1.15 | -0.02 | -1.71 | 1.17 | 1.182 | 1.15 | 3800 |
| 1733264700 | 1.17 | 0.05 | 4.46 | 1.17 | 1.17 | 1.17 | 100 |
| 1733178180 | 1.12 | 0.05 | 4.67 | 1.1 | 1.12 | 1.06 | 6647 |
| 1732918200 | 1.07 | 0 | 0.00 | 1.07 | 1.07 | 1.07 | 2536 |
| 1732746540 | 1.07 | -0.09 | -7.76 | 1.16 | 1.16 | 1.07 | 1630 |
| 1732660140 | 1.16 | 0.05 | 4.27 | 1.16 | 1.16 | 1.16 | 3701 |
| 1732573200 | 1.1125 | 0 | 0.00 | 1.1125 | 1.1125 | 1.1125 | 0 |
| 1732314000 | 1.1125 | 0.01 | 1.14 | 1.1 | 1.1298999 | 1.1 | 13261 |
| 1732227900 | 1.1 | -0.01 | -0.90 | 1.1299999 | 1.1399999 | 1.09 | 36908 |
| 1732141740 | 1.11 | 0.01 | 0.91 | 1.1 | 1.112 | 1.1 | 7490 |
| 1732054800 | 1.1 | 0.04 | 3.77 | 1.07 | 1.11 | 1.07 | 30269 |
| 1731968640 | 1.06 | 0.02 | 1.92 | 1.03 | 1.07 | 1.03 | 114900 |
| 1731709260 | 1.04 | 0 | 0.00 | 1.04 | 1.04 | 1.04 | 5807 |
| 1731622800 | 1.04 | 0.01 | 0.97 | 1.03 | 1.04 | 1.02 | 7247 |
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
