Premium
B and M European Value Retail SA (PK) (BMRPF)
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 | -0.128 | -3.64672364672 | 3.51 | 3.706 | 3.382 | 22146 | 3.48592975 | CS |
| 4 | -0.618 | -15.45 | 4 | 4.15 | 3.382 | 14928 | 3.72282832 | CS |
| 12 | -1.362 | -28.7099494098 | 4.744 | 4.85 | 3.382 | 23239 | 4.16183002 | CS |
| 26 | -2.326 | -40.7498248073 | 5.708 | 6.0658 | 3.382 | 34463 | 5.02328487 | CS |
| 52 | -2.99 | -46.9240426868 | 6.372 | 7.53 | 3.382 | 21049 | 5.21051818 | CS |
| 156 | -4.932 | -59.3216261727 | 8.314 | 8.314 | 3.122 | 19308 | 5.3723776 | CS |
| 260 | -0.806193 | -19.2491845529 | 4.188193 | 10.028 | 2.96 | 19765 | 6.09570066 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740781260 | 3.382 | -0.06 | -1.86 | 3.532 | 3.562 | 3.382 | 7309 |
| 1740695340 | 3.446 | -0.1 | -2.90 | 3.525 | 3.614 | 3.446 | 54455 |
| 1740608400 | 3.5489 | -0.01 | -0.31 | 3.656 | 3.706 | 3.5489 | 15410 |
| 1740522480 | 3.56 | 0.02 | 0.71 | 3.628 | 3.652 | 3.478 | 12679 |
| 1740435600 | 3.535 | -0.07 | -2.00 | 3.51 | 3.6238 | 3.454 | 20878 |
| 1740176400 | 3.607 | -0.05 | -1.45 | 3.756 | 3.756 | 3.558 | 10247 |
| 1740090480 | 3.66 | 0.09 | 2.52 | 3.612 | 3.754 | 3.558 | 6226 |
| 1740003960 | 3.57 | -0.11 | -3.04 | 3.63 | 3.772 | 3.568 | 9565 |
| 1739917740 | 3.682 | -0.21 | -5.30 | 3.86 | 3.868 | 3.682 | 27224 |
| 1739572020 | 3.888 | -0.26 | -6.31 | 4.082 | 4.082 | 3.888 | 10036 |
| 1739485320 | 4.15 | 0.33 | 8.70 | 3.902 | 4.15 | 3.86 | 28746 |
| 1739398920 | 3.818 | -0.15 | -3.83 | 3.828 | 4.022 | 3.8 | 7320 |
| 1739312940 | 3.97 | 0.15 | 3.93 | 4.0039999 | 4.0119999 | 3.92 | 7385 |
| 1739226000 | 3.82 | -0.07 | -1.80 | 3.808 | 4 | 3.808 | 9032 |
| 1738967160 | 3.89 | -0.02 | -0.41 | 3.994 | 4.01 | 3.792 | 9132 |
| 1738880400 | 3.906 | -0.04 | -0.91 | 4.002 | 4.0439999 | 3.906 | 5456 |
| 1738794000 | 3.942 | -0.13 | -3.29 | 4.0519999 | 4.0679999 | 3.88 | 14089 |
| 1738708080 | 4.0759999 | 0.14 | 3.45 | 3.91 | 4.0759999 | 3.91 | 9220 |
| 1738621740 | 3.94 | -0.06 | -1.50 | 4 | 4.0599999 | 3.824 | 19231 |
| 1738362000 | 4 | 0.07 | 1.83 | 4.0359999 | 4.12 | 4 | 17215 |
| 1738276080 | 3.928 | -0.15 | -3.63 | 4.084 | 4.086 | 3.928 | 8656 |
| 1738189740 | 4.0759999 | 0.21 | 5.32 | 3.928 | 4.0759999 | 3.89 | 7523 |
| 1738103280 | 3.87 | -0.06 | -1.43 | 3.986 | 4.08 | 3.87 | 4690 |
| 1738016820 | 3.926 | 0.07 | 1.76 | 3.896 | 4.1 | 3.896 | 21390 |
| 1737757440 | 3.858 | -0.04 | -1.13 | 4.006 | 4.05 | 3.8 | 36338 |
| 1737671220 | 3.902 | -0.17 | -4.22 | 3.934 | 3.998 | 3.822 | 12070 |
| 1737584640 | 4.074 | 0.26 | 6.82 | 4.0039999 | 4.12 | 3.83 | 17876 |
| 1737498540 | 3.814 | -0.05 | -1.19 | 4.0119999 | 4.0119999 | 3.814 | 77280 |
| 1737152880 | 3.86 | -0.07 | -1.73 | 3.788 | 3.95 | 3.788 | 15275 |
| 1737066420 | 3.928 | -0.07 | -1.85 | 3.92 | 3.928 | 3.71 | 11444 |
| 1736979720 | 4.002 | 0.22 | 5.87 | 3.816 | 4.002 | 3.816 | 9506 |
| 1736893380 | 3.78 | -0.26 | -6.48 | 3.77 | 3.86 | 3.77 | 7185 |
| 1736806800 | 4.042 | 0.08 | 1.92 | 3.964 | 4.0599999 | 3.876 | 101765 |
| 1736547720 | 3.966 | -0.26 | -6.06 | 3.926 | 3.966 | 3.774 | 57862 |
| 1736375340 | 4.222 | -0.63 | -12.95 | 4.162 | 4.222 | 4.162 | 2436 |
| 1736288940 | 4.85 | 0.23 | 5.02 | 4.4 | 4.85 | 4.4 | 4161 |
| 1736202360 | 4.618 | 0.29 | 6.65 | 4.476 | 4.712 | 4.46 | 63927 |
| 1735942980 | 4.33 | -0.01 | -0.28 | 4.362 | 4.594 | 4.33 | 16422 |
| 1735856700 | 4.342 | -0.14 | -3.12 | 4.388 | 4.5599999 | 4.28 | 21794 |
| 1735683960 | 4.482 | 0.06 | 1.27 | 4.58 | 4.684 | 4.476 | 19178 |
| 1735597740 | 4.426 | 0 | 0.05 | 4.594 | 4.654 | 4.424 | 37422 |
| 1735338000 | 4.424 | -0.14 | -2.98 | 4.578 | 4.608 | 4.412 | 15793 |
| 1735252020 | 4.5599999 | 0.22 | 4.97 | 4.722 | 4.74 | 4.548 | 19012 |
| 1735078200 | 4.344 | -0.14 | -3.14 | 4.344 | 4.716 | 4.344 | 12597 |
| 1734992400 | 4.485 | 0.07 | 1.56 | 4.442 | 4.646 | 4.424 | 29258 |
| 1734733200 | 4.416 | -0.17 | -3.66 | 4.404 | 4.5936 | 4.404 | 18612 |
| 1734646800 | 4.584 | 0.16 | 3.57 | 4.5279999 | 4.586 | 4.35 | 42762 |
| 1734560940 | 4.426 | 0.01 | 0.23 | 4.432 | 4.658 | 4.414 | 23042 |
| 1734474360 | 4.416 | -0.09 | -2.08 | 4.442 | 4.622 | 4.39 | 29543 |
| 1734388140 | 4.51 | -0.05 | -1.01 | 4.492 | 4.72 | 4.492 | 27199 |
| 1734128940 | 4.556 | -0.04 | -0.79 | 4.766 | 4.814 | 4.5439999 | 19624 |
| 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 |
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
