Premium
Bluescope Steel Ltd (PK) (BLSFY)
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 | 5.5375 | 9.26739466968 | 59.7525 | 65.29 | 59.7525 | 476 | 61.27119685 | DR |
| 4 | 6.2475 | 10.5813608841 | 59.0425 | 65.29 | 56.42 | 1086 | 59.58075308 | DR |
| 12 | -5.485 | -7.74991169198 | 70.775 | 76.04 | 56.42 | 811 | 63.72071979 | DR |
| 26 | -10.11 | -13.4084880637 | 75.4 | 76.64 | 56.42 | 1081 | 66.58194714 | DR |
| 52 | -9.57 | -12.7838632113 | 74.86 | 78.53 | 56.42 | 909 | 68.9229224 | DR |
| 156 | -2.08 | -3.08742763841 | 67.37 | 82.29 | 49.14 | 1278 | 62.94421421 | DR |
| 260 | 37.96 | 138.894987194 | 27.33 | 90.95 | 27.33 | 1263 | 64.18661036 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737152880 | 65.29 | 4.68 | 7.73 | 65.29 | 65.29 | 65.29 | 232 |
| 1737066420 | 60.6075 | -3.64 | -5.67 | 60.6075 | 60.6075 | 60.6075 | 491 |
| 1736979720 | 64.25 | 4.25 | 7.08 | 64.25 | 64.25 | 64.25 | 531 |
| 1736893380 | 60 | 0.25 | 0.41 | 60 | 60 | 60 | 344 |
| 1736806800 | 59.7525 | 2.01 | 3.49 | 59.7525 | 59.7525 | 59.7525 | 539 |
| 1736548140 | 57.74 | 0 | 0.00 | 57.74 | 57.74 | 57.74 | 0 |
| 1736375340 | 57.74 | 0 | 0.00 | 57.74 | 57.74 | 57.74 | 0 |
| 1736288940 | 57.74 | -3.37 | -5.51 | 57.72 | 57.74 | 57.72 | 1882 |
| 1736202180 | 61.11 | 0 | 0.00 | 61.11 | 61.11 | 61.11 | 0 |
| 1735942980 | 61.11 | 0.46 | 0.76 | 57.76 | 61.11 | 57.76 | 736 |
| 1735856760 | 60.65 | 0 | 0.00 | 60.65 | 60.65 | 60.65 | 0 |
| 1735683960 | 60.65 | 1.39 | 2.35 | 60.65 | 60.65 | 60.65 | 390 |
| 1735597740 | 59.26 | 1.8 | 3.13 | 59.6 | 59.6 | 56.42 | 970 |
| 1735338000 | 57.46 | -4.22 | -6.85 | 57.46 | 57.46 | 57.46 | 736 |
| 1735252020 | 61.6825 | -1.32 | -2.09 | 61.6825 | 61.6825 | 61.6825 | 450 |
| 1735078200 | 63 | 3.5 | 5.88 | 63 | 63 | 63 | 211 |
| 1734992400 | 59.5 | 0.62 | 1.05 | 61 | 61 | 59.5 | 5969 |
| 1734733200 | 58.88 | -0.68 | -1.14 | 59.0425 | 59.0425 | 58.88 | 873 |
| 1734646800 | 59.56 | -4.34 | -6.79 | 63.96 | 63.96 | 59.56 | 762 |
| 1734560940 | 63.9 | -2.3 | -3.47 | 61.8275 | 63.9 | 60.62 | 1564 |
| 1734474540 | 66.2 | 0 | 0.00 | 66.2 | 66.2 | 66.2 | 0 |
| 1734388140 | 66.2 | 1.67 | 2.58 | 66.2 | 66.2 | 66.2 | 541 |
| 1734128940 | 64.5325 | -0.12 | -0.18 | 64.5325 | 64.5325 | 64.5325 | 272 |
| 1734042480 | 64.65 | -5.45 | -7.77 | 64.65 | 64.65 | 64.65 | 615 |
| 1733955600 | 70.1 | 0 | 0.00 | 70.1 | 70.1 | 70.1 | 0 |
| 1733869200 | 70.1 | -1.11 | -1.56 | 70.1 | 70.1 | 70.1 | 415 |
| 1733782800 | 71.2125 | 3.09 | 4.53 | 71.2125 | 71.2125 | 71.2125 | 328 |
| 1733523600 | 68.1275 | -0.26 | -0.38 | 68.1275 | 68.1275 | 68.1275 | 267 |
| 1733437380 | 68.39 | 0 | 0.00 | 68.39 | 68.39 | 68.39 | 0 |
| 1733350980 | 68.39 | -2.89 | -4.05 | 68.39 | 68.39 | 68.39 | 172 |
| 1733264700 | 71.28 | -1.22 | -1.68 | 70.5075 | 71.28 | 70.5075 | 443 |
| 1733178180 | 72.5 | 3.96 | 5.78 | 72.5 | 72.5 | 72.5 | 230 |
| 1732919340 | 68.54 | 0 | 0.00 | 68.54 | 68.54 | 68.54 | 0 |
| 1732746540 | 68.54 | -1.82 | -2.59 | 69.7 | 69.7 | 68.54 | 1071 |
| 1732660140 | 70.36 | 1.57 | 2.28 | 72.15 | 73.5 | 70.36 | 372 |
| 1732573560 | 68.79 | -0.01 | -0.01 | 68.79 | 68.79 | 68.79 | 368 |
| 1732314000 | 68.8 | 2.15 | 3.23 | 68.8 | 68.8 | 68.8 | 623 |
| 1732228140 | 66.647499 | 0 | 0.00 | 66.647499 | 66.647499 | 66.647499 | 0 |
| 1732141740 | 66.647499 | -0.92 | -1.37 | 66.647499 | 66.647499 | 66.647499 | 1459 |
| 1732055040 | 67.57 | 0 | 0.00 | 67.57 | 67.57 | 67.57 | 0 |
| 1731968640 | 67.57 | -5.2 | -7.15 | 66.4 | 67.57 | 66.4 | 456 |
| 1731709200 | 72.77 | 0 | 0.00 | 72.77 | 72.77 | 72.77 | 0 |
| 1731622800 | 72.77 | 0 | 0.00 | 72.77 | 72.77 | 72.77 | 0 |
| 1731536400 | 72.77 | 0 | 0.00 | 72.77 | 72.77 | 72.77 | 0 |
| 1731450000 | 72.77 | 0 | 0.00 | 72.77 | 72.77 | 72.77 | 0 |
| 1731363600 | 72.77 | 0 | 0.00 | 72.77 | 72.77 | 72.77 | 0 |
| 1731104400 | 72.77 | -3.27 | -4.30 | 71.89 | 72.97 | 71.89 | 843 |
| 1731018540 | 76.04 | 9.97 | 15.09 | 76.04 | 76.04 | 76.04 | 246 |
| 1730928300 | 66.069999 | 0 | 0.00 | 66.069999 | 66.069999 | 66.069999 | 0 |
| 1730841900 | 66.069999 | 0 | 0.00 | 66.069999 | 66.069999 | 66.069999 | 0 |
| 1730755500 | 66.069999 | 0 | 0.00 | 66.069999 | 66.069999 | 66.069999 | 0 |
| 1730496300 | 66.069999 | 0 | 0.00 | 66.069999 | 66.069999 | 66.069999 | 0 |
| 1730409900 | 66.069999 | 0 | 0.00 | 66.069999 | 66.069999 | 66.069999 | 0 |
| 1730323500 | 66.069999 | -5.57 | -7.77 | 66.069999 | 66.069999 | 66.069999 | 287 |
| 1730237280 | 71.636 | 0 | 0.00 | 71.636 | 71.636 | 71.636 | 0 |
| 1730150880 | 71.636 | 2.64 | 3.82 | 70.775 | 71.636 | 69.71 | 2116 |
| 1729891560 | 69 | 0 | 0.00 | 69 | 69 | 69 | 0 |
| 1729805160 | 69 | -4.75 | -6.44 | 69 | 69 | 69 | 2035 |
| 1729718400 | 73.75 | 0 | 0.00 | 73.75 | 73.75 | 73.75 | 0 |
| 1729632000 | 73.75 | 0 | 0.00 | 73.75 | 73.75 | 73.75 | 0 |
| 1729545600 | 73.75 | 0 | 0.00 | 73.75 | 73.75 | 73.75 | 0 |
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
