Premium
Bakkafrost Pf (PK) (BKFKF)
USOTC
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.2 | 0.379506641366 | 52.7 | 52.9 | 52.7 | 436 | 52.87706422 | CS |
| 4 | 0.555 | 1.06027318751 | 52.345 | 56.3722 | 51.4 | 626 | 52.77429119 | CS |
| 12 | -4.95 | -8.5566119274 | 57.85 | 59.1 | 51.4 | 406 | 53.96195423 | CS |
| 26 | 0 | 0 | 52.9 | 59.1 | 51.4 | 356 | 54.9965926 | CS |
| 52 | -2.17 | -3.94043944071 | 55.07 | 64.3 | 48.0595 | 319 | 55.84771302 | CS |
| 156 | -21.06 | -28.474851271 | 73.96 | 74.55 | 39.5 | 370 | 56.95395712 | CS |
| 260 | -19.6 | -27.0344827586 | 72.5 | 92.925 | 39.5 | 644 | 64.01419087 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738967160 | 52.9 | 0.2 | 0.38 | 52.7 | 52.9 | 52.7 | 772 |
| 1738880400 | 52.7 | 0 | 0.00 | 52.7 | 52.7 | 52.7 | 0 |
| 1738794000 | 52.7 | -3.67 | -6.51 | 52.7 | 52.7 | 52.7 | 100 |
| 1738708080 | 56.3722 | 0 | 0.00 | 56.3722 | 56.3722 | 56.3722 | 0 |
| 1738621680 | 56.3722 | 0 | 0.00 | 56.3722 | 56.3722 | 56.3722 | 0 |
| 1738362480 | 56.3722 | 0 | 0.00 | 56.3722 | 56.3722 | 56.3722 | 0 |
| 1738276080 | 56.3722 | 0 | 0.00 | 56.3722 | 56.3722 | 56.3722 | 0 |
| 1738189680 | 56.3722 | 0 | 0.00 | 56.3722 | 56.3722 | 56.3722 | 0 |
| 1738103280 | 56.3722 | 2.48 | 4.60 | 56.3722 | 56.3722 | 56.3722 | 150 |
| 1738016880 | 53.895 | 0 | 0.00 | 53.895 | 53.895 | 53.895 | 0 |
| 1737757680 | 53.895 | 0 | 0.00 | 53.895 | 53.895 | 53.895 | 0 |
| 1737671280 | 53.895 | 0 | 0.00 | 53.895 | 53.895 | 53.895 | 0 |
| 1737584880 | 53.895 | 0 | 0.00 | 53.895 | 53.895 | 53.895 | 0 |
| 1737498480 | 53.895 | 0 | 0.00 | 53.895 | 53.895 | 53.895 | 0 |
| 1737152880 | 53.895 | 2.5 | 4.85 | 53.915 | 53.915 | 53.89 | 910 |
| 1737066180 | 51.4 | 0 | 0.00 | 51.4 | 51.4 | 51.4 | 0 |
| 1736979780 | 51.4 | 0 | 0.00 | 51.4 | 51.4 | 51.4 | 0 |
| 1736893380 | 51.4 | -2.06 | -3.85 | 52.345 | 52.345 | 51.4 | 1200 |
| 1736807340 | 53.46 | 0 | 0.00 | 53.46 | 53.46 | 53.46 | 0 |
| 1736548140 | 53.46 | 0 | 0.00 | 53.46 | 53.46 | 53.46 | 0 |
| 1736375340 | 53.46 | 0 | 0.00 | 53.46 | 53.46 | 53.46 | 0 |
| 1736288940 | 53.46 | -1.24 | -2.27 | 53.46 | 53.46 | 53.46 | 500 |
| 1736202360 | 54.7 | 0.2 | 0.37 | 54.55 | 54.78 | 54.55 | 521 |
| 1735943100 | 54.5 | 0 | 0.00 | 54.5 | 54.5 | 54.5 | 0 |
| 1735856700 | 54.5 | 0.59 | 1.09 | 54.5 | 54.5 | 54.5 | 110 |
| 1735683600 | 53.91 | 0 | 0.00 | 53.91 | 53.91 | 53.91 | 0 |
| 1735597200 | 53.91 | 0 | 0.00 | 53.91 | 53.91 | 53.91 | 0 |
| 1735338000 | 53.91 | -1.09 | -1.98 | 53.91 | 53.91 | 53.91 | 117 |
| 1735251600 | 55 | 0 | 0.00 | 55 | 55 | 55 | 0 |
| 1735078800 | 55 | 0 | 0.00 | 55 | 55 | 55 | 0 |
| 1734992400 | 55 | -2.6 | -4.51 | 55 | 55 | 55 | 161 |
| 1734733740 | 57.6 | 0 | 0.00 | 57.6 | 57.6 | 57.6 | 0 |
| 1734647340 | 57.6 | 0 | 0.00 | 57.6 | 57.6 | 57.6 | 0 |
| 1734560940 | 57.6 | 0 | 0.00 | 57.6 | 57.6 | 57.6 | 0 |
| 1734474540 | 57.6 | 0 | 0.00 | 57.6 | 57.6 | 57.6 | 0 |
| 1734388140 | 57.6 | -1.5 | -2.54 | 57.6 | 57.6 | 57.6 | 310 |
| 1734128940 | 59.1 | 0 | 0.00 | 59.1 | 59.1 | 59.1 | 0 |
| 1734042540 | 59.1 | 0 | 0.00 | 59.1 | 59.1 | 59.1 | 0 |
| 1733956140 | 59.1 | 0 | 0.00 | 59.1 | 59.1 | 59.1 | 0 |
| 1733869740 | 59.1 | 0 | 0.00 | 59.1 | 59.1 | 59.1 | 0 |
| 1733783340 | 59.1 | 0 | 0.00 | 59.1 | 59.1 | 59.1 | 0 |
| 1733524140 | 59.1 | 0 | 0.00 | 59.1 | 59.1 | 59.1 | 0 |
| 1733437740 | 59.1 | 0 | 0.00 | 59.1 | 59.1 | 59.1 | 0 |
| 1733351340 | 59.1 | 0 | 0.00 | 59.1 | 59.1 | 59.1 | 0 |
| 1733264940 | 59.1 | 0 | 0.00 | 59.1 | 59.1 | 59.1 | 0 |
| 1733178540 | 59.1 | 0 | 0.00 | 59.1 | 59.1 | 59.1 | 0 |
| 1732919340 | 59.1 | 0 | 0.00 | 59.1 | 59.1 | 59.1 | 0 |
| 1732746540 | 59.1 | 3.1 | 5.54 | 59.1 | 59.1 | 59.1 | 100 |
| 1732660140 | 56 | -1.85 | -3.20 | 56.87 | 56.87 | 56 | 600 |
| 1732573560 | 57.85 | 0.24 | 0.41 | 57.85 | 57.85 | 57.85 | 129 |
| 1732314480 | 57.613 | 0 | 0.00 | 57.613 | 57.613 | 57.613 | 0 |
| 1732228080 | 57.613 | 0 | 0.00 | 57.613 | 57.613 | 57.613 | 0 |
| 1732141680 | 57.613 | 0 | 0.00 | 57.613 | 57.613 | 57.613 | 0 |
| 1732055280 | 57.613 | 0 | 0.00 | 57.613 | 57.613 | 57.613 | 0 |
| 1731968880 | 57.613 | 0 | 0.00 | 57.613 | 57.613 | 57.613 | 0 |
| 1731709680 | 57.613 | 0 | 0.00 | 57.613 | 57.613 | 57.613 | 0 |
| 1731623280 | 57.613 | 0 | 0.00 | 57.613 | 57.613 | 57.613 | 0 |
| 1731536880 | 57.613 | 0 | 0.00 | 57.613 | 57.613 | 57.613 | 0 |
| 1731450480 | 57.613 | -1.39 | -2.35 | 58.8 | 58.8 | 57.613 | 417 |
| 1731363600 | 59 | 0 | 0.00 | 59 | 59 | 59 | 165 |
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
