Premium
Braemar Shipping Services PLC (PK) (BSEAF)
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 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 4 | -0.232632 | -6.91815220934 | 3.362632 | 3.362632 | 2.77 | 4196 | 3.23163242 | CS |
| 12 | 0.169088 | 5.7106729278 | 2.960912 | 3.38 | 2.77 | 4390 | 3.17022031 | CS |
| 26 | -0.24 | -7.12166172107 | 3.37 | 3.79 | 2.58 | 3385 | 3.18292556 | CS |
| 52 | -0.183236 | -5.53042403258 | 3.313236 | 3.897256 | 2.58 | 3381 | 3.30192728 | CS |
| 156 | -0.145 | -4.42748091603 | 3.275 | 4.15 | 2.08 | 5255 | 3.52723034 | CS |
| 260 | 2.008778 | 179.159702539 | 1.121222 | 4.547339 | 0.0001 | 7091 | 2.98269381 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1742250240 | 3.13 | 0 | 0.00 | 3.13 | 3.13 | 3.13 | 0 |
| 1741991040 | 3.13 | 0 | 0.00 | 3.13 | 3.13 | 3.13 | 0 |
| 1741904640 | 3.13 | 0 | 0.00 | 3.13 | 3.13 | 3.13 | 0 |
| 1741818240 | 3.13 | 0 | 0.00 | 3.13 | 3.13 | 3.13 | 0 |
| 1741731840 | 3.13 | 0 | 0.00 | 3.13 | 3.13 | 3.13 | 0 |
| 1741645440 | 3.13 | 0 | 0.00 | 3.13 | 3.13 | 3.13 | 0 |
| 1741386240 | 3.13 | 0 | 0.00 | 3.13 | 3.13 | 3.13 | 0 |
| 1741299840 | 3.13 | 0 | 0.00 | 3.13 | 3.13 | 3.13 | 0 |
| 1741213440 | 3.13 | 0.36 | 13.00 | 3.1459 | 3.1459 | 3.13 | 5722 |
| 1741126800 | 2.77 | -0.52 | -15.72 | 2.77 | 2.77 | 2.77 | 3050 |
| 1741040460 | 3.286481 | 0 | 0.00 | 3.286481 | 3.286481 | 3.286481 | 0 |
| 1740781260 | 3.286481 | -0.06 | -1.92 | 3.286481 | 3.286481 | 3.286481 | 7185 |
| 1740694800 | 3.350696 | 0 | 0.00 | 3.350696 | 3.350696 | 3.350696 | 0 |
| 1740608400 | 3.350696 | 0.05 | 1.59 | 3.350696 | 3.350696 | 3.350696 | 3589 |
| 1740522000 | 3.298163 | 0 | 0.00 | 3.298163 | 3.298163 | 3.298163 | 0 |
| 1740435600 | 3.298163 | 0 | 0.00 | 3.298163 | 3.298163 | 3.298163 | 0 |
| 1740176400 | 3.298163 | -0.04 | -1.26 | 3.298163 | 3.298163 | 3.298163 | 1089 |
| 1740090480 | 3.340366 | -0.02 | -0.66 | 3.340366 | 3.340366 | 3.340366 | 2213 |
| 1740003960 | 3.362632 | 0.16 | 4.85 | 3.362632 | 3.362632 | 3.362632 | 6527 |
| 1739917200 | 3.2072 | 0 | 0.00 | 3.2072 | 3.2072 | 3.2072 | 0 |
| 1739571600 | 3.2072 | 0 | 0.00 | 3.2072 | 3.2072 | 3.2072 | 0 |
| 1739485200 | 3.2072 | 0 | 0.00 | 3.2072 | 3.2072 | 3.2072 | 0 |
| 1739398800 | 3.2072 | 0 | 0.00 | 3.2072 | 3.2072 | 3.2072 | 0 |
| 1739312400 | 3.2072 | 0 | 0.00 | 3.2072 | 3.2072 | 3.2072 | 0 |
| 1739226000 | 3.2072 | 0 | 0.00 | 3.2072 | 3.2072 | 3.2072 | 0 |
| 1738966800 | 3.2072 | 0 | 0.00 | 3.2072 | 3.2072 | 3.2072 | 0 |
| 1738880400 | 3.2072 | 0 | 0.00 | 3.2072 | 3.2072 | 3.2072 | 0 |
| 1738794000 | 3.2072 | 0.28 | 9.46 | 3.2072 | 3.2072 | 3.2072 | 766 |
| 1738707840 | 2.93 | 0 | 0.00 | 2.93 | 2.93 | 2.93 | 0 |
| 1738621440 | 2.93 | 0 | 0.00 | 2.93 | 2.93 | 2.93 | 0 |
| 1738362240 | 2.93 | 0 | 0.00 | 2.93 | 2.93 | 2.93 | 0 |
| 1738275840 | 2.93 | 0 | 0.00 | 2.93 | 2.93 | 2.93 | 0 |
| 1738189440 | 2.93 | 0 | 0.00 | 2.93 | 2.93 | 2.93 | 0 |
| 1738103040 | 2.93 | 0 | 0.00 | 2.93 | 2.93 | 2.93 | 0 |
| 1738016640 | 2.93 | 0 | 0.00 | 2.93 | 2.93 | 2.93 | 0 |
| 1737757440 | 2.93 | 0 | 0.00 | 2.93 | 2.93 | 2.93 | 0 |
| 1737671040 | 2.93 | 0 | 0.00 | 2.93 | 2.93 | 2.93 | 0 |
| 1737584640 | 2.93 | -0.19 | -6.07 | 3.38 | 3.38 | 2.93 | 2054 |
| 1737498000 | 3.119413 | 0 | 0.00 | 3.119413 | 3.119413 | 3.119413 | 0 |
| 1737152400 | 3.119413 | 0 | 0.00 | 3.119413 | 3.119413 | 3.119413 | 0 |
| 1737066000 | 3.119413 | 0 | 0.00 | 3.119413 | 3.119413 | 3.119413 | 0 |
| 1736979600 | 3.119413 | 0 | 0.00 | 3.119413 | 3.119413 | 3.119413 | 0 |
| 1736893200 | 3.119413 | 0 | 0.00 | 3.119413 | 3.119413 | 3.119413 | 0 |
| 1736806800 | 3.119413 | 0.16 | 5.35 | 3.119413 | 3.119413 | 3.119413 | 12807 |
| 1736548140 | 2.960912 | 0 | 0.00 | 2.960912 | 2.960912 | 2.960912 | 0 |
| 1736375340 | 2.960912 | 0.38 | 14.76 | 2.960912 | 2.960912 | 2.960912 | 3288 |
| 1736288400 | 2.58 | 0 | 0.00 | 2.58 | 2.58 | 2.58 | 0 |
| 1736202000 | 2.58 | 0 | 0.00 | 2.58 | 2.58 | 2.58 | 0 |
| 1735942800 | 2.58 | 0 | 0.00 | 2.58 | 2.58 | 2.58 | 0 |
| 1735856400 | 2.58 | 0 | 0.00 | 2.58 | 2.58 | 2.58 | 0 |
| 1735683600 | 2.58 | 0 | 0.00 | 2.58 | 2.58 | 2.58 | 0 |
| 1735597200 | 2.58 | 0 | 0.00 | 2.58 | 2.58 | 2.58 | 0 |
| 1735338000 | 2.58 | 0 | 0.00 | 2.58 | 2.58 | 2.58 | 0 |
| 1735251600 | 2.58 | 0 | 0.00 | 2.58 | 2.58 | 2.58 | 0 |
| 1735078800 | 2.58 | 0 | 0.00 | 2.58 | 2.58 | 2.58 | 0 |
| 1734992400 | 2.58 | 0 | 0.00 | 2.58 | 2.58 | 2.58 | 0 |
| 1734733200 | 2.58 | -0.31 | -10.73 | 2.58 | 2.58 | 2.58 | 105 |
| 1734646800 | 2.89 | -0.31 | -9.69 | 2.89 | 2.89 | 2.89 | 2000 |
| 1734528600 | 3.2 | 0 | 0.00 | 3.2 | 3.2 | 3.2 | 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
