Premium
80 Mile PLC (PK) (BLLYF)
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 | 0.0005 | 13.1578947368 | 0.0038 | 0.006 | 0.0037 | 12733 | 0.0041601 | CS |
| 4 | -0.0006 | -12.2448979592 | 0.0049 | 0.006 | 0.0037 | 144395 | 0.00400987 | CS |
| 12 | -0.0022 | -33.8461538462 | 0.0065 | 0.0072 | 0.0033 | 182845 | 0.00449778 | CS |
| 26 | -0.0007 | -14 | 0.005 | 0.0125 | 0.0033 | 207660 | 0.00579386 | CS |
| 52 | -0.0081 | -65.3225806452 | 0.0124 | 0.0125 | 0.002721 | 243222 | 0.00534061 | CS |
| 156 | -0.1147 | -96.3865546218 | 0.119 | 0.1544 | 0.002721 | 226831 | 0.04805009 | CS |
| 260 | -0.1105 | -96.2543554007 | 0.1148 | 0.235 | 0.002721 | 246262 | 0.08592646 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733350980 | 0.0044799 | 0.0001299 | 2.99 | 0.006 | 0.006 | 0.0044799 | 1700 |
| 1733264580 | 0.00435 | 0 | 0.00 | 0.00435 | 0.00435 | 0.00435 | 0 |
| 1733178180 | 0.00435 | 0.00065 | 17.57 | 0.00435 | 0.00435 | 0.00435 | 25000 |
| 1732918200 | 0.0037 | -0.0003 | -7.50 | 0.0038 | 0.0038 | 0.0037 | 11500 |
| 1732746540 | 0.004 | -0.0009 | -18.37 | 0.0044 | 0.0049 | 0.004 | 393000 |
| 1732660140 | 0.0049 | 0.0009 | 22.50 | 0.0049 | 0.0049 | 0.0049 | 52000 |
| 1732573200 | 0.004 | 0 | 0.00 | 0.004 | 0.004 | 0.004 | 0 |
| 1732314000 | 0.004 | -0.0007 | -14.89 | 0.0037 | 0.0045 | 0.0037 | 64133 |
| 1732227900 | 0.0047 | 0.001 | 27.03 | 0.0047 | 0.0047 | 0.0047 | 21908 |
| 1732141740 | 0.0037 | 0 | 0.00 | 0.00475 | 0.00475 | 0.0037 | 255270 |
| 1732054800 | 0.0037 | -0.0011 | -22.92 | 0.0037 | 0.0037 | 0.0037 | 71000 |
| 1731968640 | 0.0047999 | 0.0008999 | 23.07 | 0.0047999 | 0.0047999 | 0.0047999 | 100000 |
| 1731709260 | 0.0039 | 0 | 0.00 | 0.0039 | 0.0039 | 0.0039 | 55463 |
| 1731622800 | 0.0039 | 0.0001 | 2.63 | 0.0038 | 0.0046 | 0.0037 | 205000 |
| 1731536760 | 0.0038 | -0.0013 | -25.49 | 0.0049 | 0.0049 | 0.0038 | 938500 |
| 1731450480 | 0.0051 | 0 | 0.00 | 0.0051 | 0.0051 | 0.0051 | 700 |
| 1731363600 | 0.0051 | 0 | 0.00 | 0.0051 | 0.0051 | 0.0051 | 0 |
| 1731104400 | 0.0051 | -0.000815 | -13.78 | 0.0039 | 0.0051 | 0.0039 | 43030 |
| 1731018540 | 0.005915 | 0.001015 | 20.71 | 0.0049 | 0.005915 | 0.0039 | 72108 |
| 1730931600 | 0.0049 | 0.001 | 25.64 | 0.0049 | 0.0049 | 0.0049 | 1000 |
| 1730845680 | 0.0039 | -0.0006 | -13.33 | 0.0039 | 0.0039 | 0.0039 | 4001 |
| 1730759160 | 0.0045 | -0.0015 | -25.00 | 0.0045 | 0.0045 | 0.0045 | 444444 |
| 1730496420 | 0.006 | 0.0011 | 22.45 | 0.0049 | 0.0072 | 0.0049 | 381000 |
| 1730409780 | 0.0049 | -0.0001 | -2.00 | 0.0045 | 0.0049 | 0.0041 | 967500 |
| 1730323500 | 0.005 | -0.0005 | -9.09 | 0.005 | 0.00536 | 0.0039 | 636190 |
| 1730237280 | 0.0055 | 0.0015 | 37.50 | 0.0037 | 0.0055 | 0.0037 | 63110 |
| 1730150880 | 0.004 | -0.0025 | -38.46 | 0.0042 | 0.0056 | 0.004 | 553500 |
| 1729891500 | 0.0065 | 0.0026 | 66.67 | 0.0065 | 0.0065 | 0.0065 | 20000 |
| 1729805160 | 0.0039 | -0.0016 | -29.09 | 0.0039 | 0.0039 | 0.0039 | 1000 |
| 1729718940 | 0.0055 | 0.0005 | 10.00 | 0.0055 | 0.0055 | 0.0055 | 163636 |
| 1729632300 | 0.005 | -0.001 | -16.67 | 0.0039 | 0.005 | 0.0039 | 88000 |
| 1729545600 | 0.006 | 0.000785 | 15.05 | 0.0039 | 0.006 | 0.0039 | 195666 |
| 1729286400 | 0.005215 | -0.000885 | -14.51 | 0.005 | 0.0071 | 0.0043 | 319790 |
| 1729200000 | 0.0061 | 0.0014 | 29.79 | 0.00505 | 0.0061 | 0.0049 | 104725 |
| 1729113960 | 0.0047 | 0.00014 | 3.07 | 0.0045 | 0.00554 | 0.0045 | 225190 |
| 1729027680 | 0.00456 | 0.00066 | 16.92 | 0.00456 | 0.00456 | 0.00456 | 500 |
| 1728941220 | 0.0039 | -0.0008 | -17.02 | 0.0045 | 0.0045 | 0.0039 | 25000 |
| 1728681900 | 0.0047 | 0.0008 | 20.51 | 0.0037 | 0.0047 | 0.0037 | 10200 |
| 1728595560 | 0.0039 | 0 | 0.00 | 0.0039 | 0.0039 | 0.0039 | 10000 |
| 1728508800 | 0.0039 | -0.00066 | -14.47 | 0.005 | 0.005 | 0.0039 | 90000 |
| 1728422400 | 0.00456 | 0 | 0.00 | 0.00456 | 0.00456 | 0.00456 | 0 |
| 1728336000 | 0.00456 | 0.00096 | 26.67 | 0.0041 | 0.00456 | 0.0041 | 10000 |
| 1728077220 | 0.0036 | -0.0003 | -7.69 | 0.0033 | 0.0036 | 0.0033 | 20717 |
| 1727990760 | 0.0039 | -0.0001 | -2.50 | 0.004 | 0.0054 | 0.0039 | 744225 |
| 1727904000 | 0.004 | 0.0007 | 21.21 | 0.0043 | 0.0046499 | 0.004 | 197400 |
| 1727818140 | 0.0033 | -0.0007 | -17.50 | 0.0033 | 0.0033 | 0.0033 | 650 |
| 1727731380 | 0.004 | -0.0001 | -2.44 | 0.0055 | 0.0055 | 0.004 | 112800 |
| 1727472000 | 0.0041 | -0.001265 | -23.58 | 0.0054599 | 0.0054599 | 0.0041 | 293000 |
| 1727386200 | 0.005365 | 0.001065 | 24.77 | 0.004 | 0.005365 | 0.004 | 224156 |
| 1727299200 | 0.0043 | 0 | 0.00 | 0.0043 | 0.0043 | 0.0043 | 0 |
| 1727212800 | 0.0043 | 0.0003 | 7.50 | 0.0043 | 0.0043 | 0.0043 | 405999 |
| 1727126940 | 0.004 | -0.0001 | -2.44 | 0.0041 | 0.0045 | 0.004 | 480690 |
| 1726867200 | 0.0041 | -0.00165 | -28.70 | 0.0041 | 0.0041 | 0.0041 | 12750 |
| 1726780920 | 0.00575 | 0 | 0.00 | 0.00575 | 0.00575 | 0.00575 | 0 |
| 1726694520 | 0.00575 | 0 | 0.00 | 0.00575 | 0.00575 | 0.00575 | 0 |
| 1726608120 | 0.00575 | 0 | 0.00 | 0.00575 | 0.00575 | 0.00575 | 0 |
| 1726521720 | 0.00575 | 0.00185 | 47.44 | 0.0057999 | 0.0057999 | 0.00575 | 15000 |
| 1726262940 | 0.0039 | 0 | 0.00 | 0.0039 | 0.0039 | 0.0039 | 0 |
| 1726176540 | 0.0039 | -0.00072 | -15.58 | 0.0065 | 0.0065 | 0.0039 | 10110 |
| 1726090140 | 0.00462 | 0.00012 | 2.67 | 0.0049 | 0.0049 | 0.0039 | 193000 |
| 1726003500 | 0.0045 | 0 | 0.00 | 0.0057 | 0.0057999 | 0.0045 | 101100 |
| 1725917160 | 0.0045 | 0 | 0.00 | 0.0045 | 0.0045 | 0.0045 | 250000 |
| 1725658020 | 0.0045 | -0.0005 | -10.00 | 0.0056 | 0.0056 | 0.0045 | 111500 |
| 1725571440 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 50000 |
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
