Premium
Barloworld Ltd (PK) (BRRAY)
USOTC
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 4.88 | 4.88 | 4.88 | 900 | 4.88 | DR |
| 4 | -1.0732 | -18.0272794463 | 5.9532 | 6.51 | 4.88 | 1220 | 5.57833834 | DR |
| 12 | 0.13 | 2.73684210526 | 4.75 | 6.51 | 4.23 | 832 | 5.25915021 | DR |
| 26 | 0.71 | 17.0263788969 | 4.17 | 6.51 | 4.03 | 561 | 4.99456987 | DR |
| 52 | 0.63 | 14.8235294118 | 4.25 | 6.51 | 3.4 | 1848 | 4.3568469 | DR |
| 156 | -4.5925 | -48.482449195 | 9.4725 | 10.19 | 3.4 | 1424 | 6.26451535 | DR |
| 260 | -3.87 | -44.2285714286 | 8.75 | 10.19 | 3.09 | 3968 | 4.59717678 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735338000 | 4.88 | 0 | 0.00 | 4.88 | 4.88 | 4.88 | 0 |
| 1735251600 | 4.88 | 0 | 0.00 | 4.88 | 4.88 | 4.88 | 0 |
| 1735078800 | 4.88 | 0 | 0.00 | 4.88 | 4.88 | 4.88 | 0 |
| 1734992400 | 4.88 | -1.02 | -17.29 | 4.88 | 4.88 | 4.88 | 900 |
| 1734733560 | 5.9 | 0 | 0.00 | 5.9 | 5.9 | 5.9 | 0 |
| 1734647160 | 5.9 | 0 | 0.00 | 5.9 | 5.9 | 5.9 | 0 |
| 1734560760 | 5.9 | 0 | 0.00 | 5.9 | 5.9 | 5.9 | 0 |
| 1734474360 | 5.9 | 0.12 | 2.08 | 5.9 | 5.9 | 5.9 | 601 |
| 1734387900 | 5.78 | 0 | 0.00 | 5.78 | 5.78 | 5.78 | 0 |
| 1734128700 | 5.78 | 0 | 0.00 | 5.78 | 5.78 | 5.78 | 0 |
| 1734042300 | 5.78 | 0 | 0.00 | 5.78 | 5.78 | 5.78 | 0 |
| 1733955900 | 5.78 | 1.55 | 36.64 | 5.9532 | 6.51 | 5.78 | 2158 |
| 1733869200 | 4.23 | 0 | 0.00 | 4.23 | 4.23 | 4.23 | 0 |
| 1733782800 | 4.23 | 0 | 0.00 | 4.23 | 4.23 | 4.23 | 0 |
| 1733523600 | 4.23 | 0 | 0.00 | 4.23 | 4.23 | 4.23 | 0 |
| 1733437200 | 4.23 | 0 | 0.00 | 4.23 | 4.23 | 4.23 | 0 |
| 1733350800 | 4.23 | 0 | 0.00 | 4.23 | 4.23 | 4.23 | 0 |
| 1733264400 | 4.23 | 0 | 0.00 | 4.23 | 4.23 | 4.23 | 0 |
| 1733178000 | 4.23 | 0 | 0.00 | 4.23 | 4.23 | 4.23 | 0 |
| 1732918800 | 4.23 | 0 | 0.00 | 4.23 | 4.23 | 4.23 | 0 |
| 1732746000 | 4.23 | 0 | 0.00 | 4.23 | 4.23 | 4.23 | 0 |
| 1732659600 | 4.23 | 0 | 0.00 | 4.23 | 4.23 | 4.23 | 0 |
| 1732573200 | 4.23 | 0 | 0.00 | 4.23 | 4.23 | 4.23 | 0 |
| 1732314000 | 4.23 | 0 | 0.00 | 4.23 | 4.23 | 4.23 | 0 |
| 1732227600 | 4.23 | 0 | 0.00 | 4.23 | 4.23 | 4.23 | 0 |
| 1732141200 | 4.23 | 0 | 0.00 | 4.23 | 4.23 | 4.23 | 0 |
| 1732054800 | 4.23 | 0 | 0.00 | 4.23 | 4.23 | 4.23 | 0 |
| 1731968400 | 4.23 | 0 | 0.00 | 4.23 | 4.23 | 4.23 | 0 |
| 1731709200 | 4.23 | 0 | 0.00 | 4.23 | 4.23 | 4.23 | 0 |
| 1731622800 | 4.23 | 0 | 0.00 | 4.23 | 4.23 | 4.23 | 0 |
| 1731536400 | 4.23 | 0 | 0.00 | 4.23 | 4.23 | 4.23 | 0 |
| 1731450000 | 4.23 | 0 | 0.00 | 4.23 | 4.23 | 4.23 | 0 |
| 1731363600 | 4.23 | 0 | 0.00 | 4.23 | 4.23 | 4.23 | 0 |
| 1731104400 | 4.23 | -0.13 | -2.98 | 4.23 | 4.23 | 4.23 | 311 |
| 1731018540 | 4.36 | -0.84 | -16.15 | 5.35 | 5.35 | 4.36 | 343 |
| 1730931600 | 5.2 | 0.45 | 9.47 | 4.98 | 5.2 | 4.98 | 512 |
| 1730845680 | 4.75 | 0.72 | 17.87 | 4.75 | 4.75 | 4.75 | 1000 |
| 1730730600 | 4.03 | 0 | 0.00 | 4.03 | 4.03 | 4.03 | 0 |
| 1730471400 | 4.03 | 0 | 0.00 | 4.03 | 4.03 | 4.03 | 0 |
| 1730385000 | 4.03 | 0 | 0.00 | 4.03 | 4.03 | 4.03 | 0 |
| 1730298600 | 4.03 | 0 | 0.00 | 4.03 | 4.03 | 4.03 | 0 |
| 1730212200 | 4.03 | 0 | 0.00 | 4.03 | 4.03 | 4.03 | 0 |
| 1730125800 | 4.03 | 0 | 0.00 | 4.03 | 4.03 | 4.03 | 0 |
| 1729866600 | 4.03 | 0 | 0.00 | 4.03 | 4.03 | 4.03 | 0 |
| 1729780200 | 4.03 | 0 | 0.00 | 4.03 | 4.03 | 4.03 | 0 |
| 1729693800 | 4.03 | 0 | 0.00 | 4.03 | 4.03 | 4.03 | 0 |
| 1729607400 | 4.03 | 0 | 0.00 | 4.03 | 4.03 | 4.03 | 0 |
| 1729521000 | 4.03 | 0 | 0.00 | 4.03 | 4.03 | 4.03 | 0 |
| 1729261800 | 4.03 | 0 | 0.00 | 4.03 | 4.03 | 4.03 | 0 |
| 1729175400 | 4.03 | 0 | 0.00 | 4.03 | 4.03 | 4.03 | 0 |
| 1729089000 | 4.03 | 0 | 0.00 | 4.03 | 4.03 | 4.03 | 0 |
| 1729002600 | 4.03 | 0 | 0.00 | 4.03 | 4.03 | 4.03 | 0 |
| 1728916200 | 4.03 | 0 | 0.00 | 4.03 | 4.03 | 4.03 | 0 |
| 1728657000 | 4.03 | 0 | 0.00 | 4.03 | 4.03 | 4.03 | 0 |
| 1728570600 | 4.03 | 0 | 0.00 | 4.03 | 4.03 | 4.03 | 0 |
| 1728484200 | 4.03 | 0 | 0.00 | 4.03 | 4.03 | 4.03 | 0 |
| 1728397800 | 4.03 | 0 | 0.00 | 4.03 | 4.03 | 4.03 | 0 |
| 1728311400 | 4.03 | 0 | 0.00 | 4.03 | 4.03 | 4.03 | 0 |
| 1728052200 | 4.03 | 0 | 0.00 | 4.03 | 4.03 | 4.03 | 0 |
| 1727965800 | 4.03 | 0 | 0.00 | 4.03 | 4.03 | 4.03 | 0 |
| 1727879400 | 4.03 | 0 | 0.00 | 4.03 | 4.03 | 4.03 | 0 |
| 1727793000 | 4.03 | 0 | 0.00 | 4.03 | 4.03 | 4.03 | 0 |
| 1727706600 | 4.03 | 0 | 0.00 | 4.03 | 4.03 | 4.03 | 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
