Premium
B and M European Value Retail SA (PK) (BMRPF)
USOTC
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0716 | -1.53516295026 | 4.664 | 4.834 | 4.42 | 46993 | 4.56565551 | CS |
| 4 | -0.2356 | -4.87986743993 | 4.828 | 5.002 | 4.086 | 30973 | 4.46949849 | CS |
| 12 | -1.0896 | -19.1763463569 | 5.682 | 5.82 | 4.086 | 41085 | 5.29976947 | CS |
| 26 | -1.0936 | -19.2332043616 | 5.686 | 6.432 | 4.086 | 30145 | 5.41209152 | CS |
| 52 | -2.6176 | -36.3051317614 | 7.21 | 7.542 | 4.086 | 17820 | 5.60338121 | CS |
| 156 | -4.0876 | -47.0921658986 | 8.68 | 8.8499 | 3.122 | 18961 | 5.64012269 | CS |
| 260 | -0.921 | -16.7047556861 | 5.5134 | 10.028 | 2.96 | 21195 | 6.08901771 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734042480 | 4.5923999 | -0.24 | -5.00 | 4.5039999 | 4.816 | 4.5039999 | 23685 |
| 1733955900 | 4.834 | 0.25 | 5.55 | 4.788 | 4.834 | 4.53 | 39138 |
| 1733869200 | 4.58 | 0.08 | 1.78 | 4.584 | 4.7859999 | 4.58 | 51373 |
| 1733782800 | 4.5 | 0.08 | 1.81 | 4.744 | 4.7859999 | 4.5 | 71473 |
| 1733523600 | 4.42 | 0.02 | 0.55 | 4.664 | 4.722 | 4.42 | 49296 |
| 1733437500 | 4.396 | -0.07 | -1.66 | 4.526 | 4.594 | 4.364 | 30474 |
| 1733350980 | 4.47 | 0.23 | 5.33 | 4.3949999 | 4.61 | 4.312 | 43677 |
| 1733264700 | 4.244 | -0.18 | -3.98 | 4.2539999 | 4.48 | 4.244 | 22726 |
| 1733178180 | 4.42 | 0.1 | 2.22 | 4.39 | 4.42 | 4.202 | 28070 |
| 1732918200 | 4.324 | 0.07 | 1.55 | 4.446 | 4.514 | 4.284 | 19892 |
| 1732746540 | 4.258 | -0.07 | -1.55 | 4.304 | 4.462 | 4.258 | 9489 |
| 1732660140 | 4.3249 | -0.08 | -1.71 | 4.264 | 4.418 | 4.226 | 17434 |
| 1732573560 | 4.4 | -0.04 | -0.90 | 4.276 | 4.5 | 4.272 | 17274 |
| 1732314000 | 4.44 | 0.06 | 1.46 | 4.486 | 4.51 | 4.35 | 98783 |
| 1732227900 | 4.376 | 0.25 | 5.96 | 4.086 | 4.376 | 4.086 | 9572 |
| 1732141740 | 4.13 | -0.37 | -8.22 | 4.166 | 4.32 | 4.124 | 11230 |
| 1732054800 | 4.5 | 0.15 | 3.40 | 4.324 | 4.502 | 4.3179999 | 7970 |
| 1731968640 | 4.3519 | -0.59 | -11.94 | 4.316 | 4.564 | 4.21 | 25944 |
| 1731709260 | 4.942 | -0.06 | -1.16 | 4.828 | 5.002 | 4.72 | 10985 |
| 1731622800 | 5 | 0.29 | 6.20 | 5.146 | 5.198 | 4.91 | 31118 |
| 1731536760 | 4.708 | -0.03 | -0.63 | 4.708 | 4.942 | 4.696 | 3136 |
| 1731450480 | 4.738 | -0.14 | -2.83 | 4.788 | 4.972 | 4.738 | 6556 |
| 1731363600 | 4.876 | 0.08 | 1.67 | 4.868 | 5.05 | 4.8 | 7446 |
| 1731104400 | 4.796 | -0.05 | -1.03 | 5.018 | 5.0679999 | 4.796 | 8250 |
| 1731018540 | 4.846 | -0.15 | -3.08 | 5.168 | 5.168 | 4.824 | 8624 |
| 1730931600 | 5 | -0.12 | -2.27 | 4.774 | 5.09 | 4.73 | 13022 |
| 1730845680 | 5.1161 | 0.17 | 3.40 | 5.002 | 5.198 | 4.926 | 35638 |
| 1730759160 | 4.948 | 0.04 | 0.77 | 4.992 | 5.242 | 4.948 | 11667 |
| 1730496420 | 4.91 | -0.21 | -4.18 | 5.148 | 5.158 | 4.91 | 5119 |
| 1730409780 | 5.124 | 0.07 | 1.30 | 4.94 | 5.124 | 4.844 | 10176 |
| 1730323500 | 5.058 | 0.07 | 1.40 | 5.084 | 5.36 | 5.058 | 8254 |
| 1730237280 | 4.988 | -0.03 | -0.56 | 5.03 | 5.282 | 4.89 | 4144 |
| 1730150880 | 5.016 | -0.35 | -6.52 | 5.276 | 5.292 | 5.016 | 6354 |
| 1729891500 | 5.366 | 0.31 | 6.09 | 5.306 | 5.366 | 5.054 | 5629 |
| 1729805160 | 5.058 | -0.15 | -2.84 | 5.126 | 5.344 | 5.058 | 3572 |
| 1729718940 | 5.206 | -0.03 | -0.50 | 5.354 | 5.51 | 5.154 | 8499 |
| 1729632300 | 5.2321 | -0.14 | -2.53 | 5.122 | 5.48 | 5.122 | 9343 |
| 1729545600 | 5.368 | 0.22 | 4.27 | 5.214 | 5.408 | 5.122 | 7916 |
| 1729286400 | 5.148 | 0.06 | 1.22 | 5.222 | 5.442 | 5.148 | 6301 |
| 1729200000 | 5.086 | -0.07 | -1.28 | 5.43 | 5.464 | 5.086 | 4763 |
| 1729113960 | 5.152 | -0.41 | -7.44 | 5.232 | 5.458 | 5.152 | 5487 |
| 1729027680 | 5.566 | 0.1 | 1.83 | 5.168 | 5.566 | 5.168 | 4618 |
| 1728941220 | 5.466 | 0.03 | 0.48 | 5.162 | 5.51 | 5.158 | 17068 |
| 1728681900 | 5.44 | -0.03 | -0.51 | 5.184 | 5.44 | 5.05 | 9179 |
| 1728595560 | 5.468 | 0.09 | 1.59 | 5.136 | 5.468 | 5.132 | 3465 |
| 1728508800 | 5.3824 | -0.09 | -1.67 | 5.202 | 5.55 | 5.202 | 3363 |
| 1728422580 | 5.474 | -0.09 | -1.58 | 5.276 | 5.474 | 5.276 | 1590 |
| 1728336000 | 5.562 | 0.3 | 5.70 | 5.48 | 5.562 | 5.238 | 19665 |
| 1728077220 | 5.2619999 | -0.23 | -4.19 | 5.476 | 5.5359999 | 5.2619999 | 7957 |
| 1727990760 | 5.492 | 0.29 | 5.57 | 5.19 | 5.5199999 | 5.19 | 3172 |
| 1727904000 | 5.202 | -0.09 | -1.77 | 5.288 | 5.516 | 5.202 | 6374 |
| 1727818140 | 5.296 | -0.47 | -8.18 | 5.578 | 5.638 | 5.282 | 10664 |
| 1727731380 | 5.768 | 0.03 | 0.44 | 5.45 | 5.82 | 5.45 | 6863 |
| 1727472000 | 5.7426 | -0.06 | -0.96 | 5.526 | 5.7487 | 5.456 | 7411 |
| 1727386200 | 5.798 | 0.43 | 8.09 | 5.534 | 5.798 | 5.43 | 4268 |
| 1727299200 | 5.364 | -0.21 | -3.84 | 5.44 | 5.68 | 5.364 | 3867 |
| 1727212800 | 5.578 | 0.25 | 4.69 | 5.392 | 5.578 | 5.392 | 910701 |
| 1727126940 | 5.328 | -0.42 | -7.31 | 5.366 | 5.604 | 5.328 | 5033 |
| 1726867200 | 5.748 | 0.26 | 4.74 | 5.682 | 5.748 | 5.412 | 599235 |
| 1726781220 | 5.488 | -0.21 | -3.75 | 5.7779999 | 5.812 | 5.488 | 630213 |
| 1726694460 | 5.702 | 0.14 | 2.48 | 5.408 | 5.702 | 5.408 | 2391 |
| 1726608240 | 5.564 | -0.17 | -3.03 | 5.57 | 5.7699999 | 5.476 | 2432 |
| 1726521720 | 5.738 | -0.01 | -0.14 | 5.662 | 5.738 | 5.402 | 8218 |
| 1726262940 | 5.746 | 0.12 | 2.06 | 5.682 | 5.746 | 5.424 | 20715 |
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
