Premium
Beaver Coal Company Ltd (PK) (BVERS)
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 | 25.02 | 0.855384615385 | 2925 | 2955 | 2925 | 2 | 2947.5 | CS |
| 4 | 60.03 | 2.0771698172 | 2889.99 | 2955 | 2889.99 | 7 | 2913.57089286 | CS |
| 12 | 640.02 | 27.7064935065 | 2310 | 2955 | 2310 | 7 | 2624.91432927 | CS |
| 26 | 220.02 | 8.05934065934 | 2730 | 2955 | 2210 | 9 | 2544.48946809 | CS |
| 52 | -99.98 | -3.27803278689 | 3050 | 3249.99 | 2210 | 9 | 2672.35389668 | CS |
| 156 | 124.02 | 4.38853503185 | 2826 | 3800 | 2210 | 8 | 2882.23778592 | CS |
| 260 | 1350.02 | 84.37625 | 1600 | 3800 | 1360.0001 | 9 | 2614.72200127 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783718940 | 2950.02 | -4.98 | -0.17 | 2950.02 | 2950.02 | 2950.02 | 1 |
| 1783632420 | 2955 | 30 | 1.03 | 2955 | 2955 | 2955 | 3 |
| 1783546140 | 2925 | 0 | 0.00 | 2925 | 2925 | 2925 | 0 |
| 1783459740 | 2925 | 0 | 0.00 | 2925 | 2925 | 2925 | 1 |
| 1783373340 | 2925 | 0 | 0.00 | 2925 | 2925 | 2925 | 0 |
| 1783027740 | 2925 | 0.01 | 0.00 | 2920 | 2925 | 2920 | 2 |
| 1782941280 | 2924.9899 | 0 | 0.00 | 2924.9899 | 2924.9899 | 2924.9899 | 0 |
| 1782854880 | 2924.9899 | -0.01 | -0.00 | 2924.9899 | 2924.9899 | 2924.9899 | 1 |
| 1782768540 | 2925 | 0 | 0.00 | 2925 | 2925 | 2925 | 0 |
| 1782509340 | 2925 | 0 | 0.00 | 2925 | 2925 | 2925 | 0 |
| 1782422940 | 2925 | 0 | 0.00 | 2925 | 2925 | 2925 | 0 |
| 1782336540 | 2925 | 0 | 0.00 | 2925 | 2925 | 2925 | 0 |
| 1782250140 | 2925 | 0 | 0.00 | 2925 | 2925 | 2925 | 0 |
| 1782163740 | 2925 | 0 | 0.00 | 2925 | 2925 | 2925 | 0 |
| 1781818140 | 2925 | 25 | 0.86 | 2900 | 2927.25 | 2900 | 27 |
| 1781731740 | 2900 | 0 | 0.00 | 2900 | 2900 | 2900 | 0 |
| 1781645340 | 2900 | 10 | 0.35 | 2890 | 2900 | 2890 | 4 |
| 1781558940 | 2890 | 0.01 | 0.00 | 2890 | 2890 | 2890 | 16 |
| 1781299740 | 2889.9899 | 238.99 | 9.02 | 2889.9899 | 2889.9899 | 2889.9899 | 2 |
| 1781213340 | 2651 | 0 | 0.00 | 2651 | 2651 | 2651 | 0 |
| 1781126940 | 2651 | 1 | 0.04 | 2651 | 2651 | 2651 | 1 |
| 1781040480 | 2650 | 0 | 0.00 | 2650 | 2650 | 2650 | 0 |
| 1780954080 | 2650 | 0 | 0.00 | 2650 | 2650 | 2650 | 0 |
| 1780694880 | 2650 | 0 | 0.00 | 2650 | 2650 | 2650 | 0 |
| 1780608480 | 2650 | 0 | 0.00 | 2650 | 2650 | 2650 | 0 |
| 1780522080 | 2650 | 0 | 0.00 | 2650 | 2650 | 2650 | 0 |
| 1780435680 | 2650 | 0 | 0.00 | 2650 | 2650 | 2650 | 0 |
| 1780349280 | 2650 | 0 | 0.00 | 2650 | 2650 | 2650 | 0 |
| 1780090080 | 2650 | -50 | -1.85 | 2800 | 2800 | 2650 | 13 |
| 1780003740 | 2700 | 0 | 0.00 | 2700 | 2700 | 2700 | 0 |
| 1779917340 | 2700 | 0.01 | 0.00 | 2700 | 2700 | 2700 | 2 |
| 1779830940 | 2699.9899 | 49.99 | 1.89 | 2576 | 2699.9899 | 2576 | 2 |
| 1779485100 | 2650 | 0 | 0.00 | 2650 | 2650 | 2650 | 0 |
| 1779398700 | 2650 | 0 | 0.00 | 2650 | 2650 | 2650 | 0 |
| 1779312300 | 2650 | -275 | -9.40 | 2650 | 2650 | 2650 | 2 |
| 1779225900 | 2925 | 0 | 0.00 | 2925 | 2925 | 2925 | 0 |
| 1779139500 | 2925 | 0 | 0.00 | 2925 | 2925 | 2925 | 0 |
| 1778880300 | 2925 | 0 | 0.00 | 2925 | 2925 | 2925 | 0 |
| 1778793900 | 2925 | 350 | 13.59 | 2599.9899 | 2925 | 2599.9899 | 7 |
| 1778707380 | 2575 | 175 | 7.29 | 2574.98 | 2575 | 2574.98 | 2 |
| 1778620920 | 2400 | 0 | 0.00 | 2400 | 2400 | 2400 | 0 |
| 1778534520 | 2400 | 0 | 0.00 | 2400 | 2400 | 2400 | 0 |
| 1778275320 | 2400 | 0 | 0.00 | 2400 | 2400 | 2400 | 0 |
| 1778188920 | 2400 | 0 | 0.00 | 2400 | 2400 | 2400 | 0 |
| 1778102520 | 2400 | 0 | 0.00 | 2399.9899 | 2400 | 2387.5 | 25 |
| 1778016000 | 2400 | 0 | 0.00 | 2399.9899 | 2400 | 2399.9899 | 10 |
| 1777930140 | 2400 | 50 | 2.13 | 2410 | 2410 | 2355.01 | 22 |
| 1777671000 | 2350 | 0 | 0.00 | 2350 | 2350 | 2350 | 0 |
| 1777584600 | 2350 | 0 | 0.00 | 2350 | 2350 | 2350 | 0 |
| 1777498200 | 2350 | 0 | 0.00 | 2350 | 2350 | 2350 | 0 |
| 1777411800 | 2350 | 0 | 0.00 | 2350 | 2350 | 2350 | 0 |
| 1777325400 | 2350 | 0 | 0.00 | 2350 | 2350 | 2350 | 0 |
| 1777066080 | 2350 | 0 | 0.00 | 2350 | 2350 | 2350 | 0 |
| 1776979680 | 2350 | 0 | 0.00 | 2350 | 2350 | 2350 | 0 |
| 1776893280 | 2350 | 0 | 0.00 | 2350 | 2350 | 2350 | 6 |
| 1776806400 | 2350 | 0 | 0.00 | 2350 | 2350 | 2350 | 0 |
| 1776720000 | 2350 | 0 | 0.00 | 2350 | 2350 | 2350 | 0 |
| 1776460800 | 2350 | -25 | -1.05 | 2310 | 2350 | 2310 | 16 |
| 1776374940 | 2375 | 0 | 0.00 | 2375 | 2375 | 2375 | 0 |
| 1776288540 | 2375 | 0 | 0.00 | 2375 | 2375 | 2375 | 0 |
| 1776202140 | 2375 | 0 | 0.00 | 2375 | 2375 | 2375 | 0 |
| 1776115740 | 2375 | 75 | 3.26 | 2380 | 2380 | 2375 | 10 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
