Premium
Bureau Veritas SA (PK) (BVRDF)
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 | 0.05 | 0.162866449511 | 30.7 | 30.75 | 30.7 | 250 | 30.75 | CS |
| 4 | 0.05 | 0.162866449511 | 30.7 | 30.75 | 30.7 | 250 | 30.75 | CS |
| 12 | 0.97 | 3.25721961048 | 29.78 | 31.96 | 29.78 | 219 | 31.12347232 | CS |
| 26 | -0.4901 | -1.56881700123 | 31.2401 | 33.49 | 29.78 | 1008 | 31.99602448 | CS |
| 52 | -1.41 | -4.38432835821 | 32.16 | 33.49 | 29.78 | 1110 | 31.73647168 | CS |
| 156 | 2.49 | 8.8110403397 | 28.26 | 34.15 | 23.07 | 1281 | 28.87789902 | CS |
| 260 | -0.975 | -3.07328605201 | 31.725 | 34.343017 | 21.682253 | 1488 | 29.32038782 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781818140 | 30.75 | 0 | 0.00 | 30.75 | 30.75 | 30.75 | 0 |
| 1781731740 | 30.75 | 0 | 0.00 | 30.75 | 30.75 | 30.75 | 0 |
| 1781645340 | 30.75 | 0.65 | 2.16 | 30.7 | 30.75 | 30.7 | 250 |
| 1781558940 | 30.1 | 0 | 0.00 | 30.1 | 30.1 | 30.1 | 0 |
| 1781299740 | 30.1 | 0 | 0.00 | 30.1 | 30.1 | 30.1 | 0 |
| 1781213340 | 30.1 | 0 | 0.00 | 30.1 | 30.1 | 30.1 | 0 |
| 1781126940 | 30.1 | 0 | 0.00 | 30.1 | 30.1 | 30.1 | 0 |
| 1781040540 | 30.1 | 0 | 0.00 | 30.1 | 30.1 | 30.1 | 0 |
| 1780954140 | 30.1 | 0 | 0.00 | 30.1 | 30.1 | 30.1 | 0 |
| 1780694940 | 30.1 | 0 | 0.00 | 30.1 | 30.1 | 30.1 | 0 |
| 1780608540 | 30.1 | 0 | 0.00 | 30.1 | 30.1 | 30.1 | 0 |
| 1780522140 | 30.1 | 0 | 0.00 | 30.1 | 30.1 | 30.1 | 0 |
| 1780435740 | 30.1 | 0 | 0.00 | 30.1 | 30.1 | 30.1 | 0 |
| 1780349340 | 30.1 | 0 | 0.00 | 30.1 | 30.1 | 30.1 | 0 |
| 1780090140 | 30.1 | 0 | 0.00 | 30.1 | 30.1 | 30.1 | 0 |
| 1780003740 | 30.1 | 0 | 0.00 | 30.1 | 30.1 | 30.1 | 0 |
| 1779917340 | 30.1 | 0 | 0.00 | 30.1 | 30.1 | 30.1 | 0 |
| 1779830940 | 30.1 | 0 | 0.00 | 30.1 | 30.1 | 30.1 | 0 |
| 1779485340 | 30.1 | 0 | 0.00 | 30.1 | 30.1 | 30.1 | 0 |
| 1779398940 | 30.1 | 0 | 0.00 | 30.1 | 30.1 | 30.1 | 0 |
| 1779312540 | 30.1 | 0 | 0.00 | 30.1 | 30.1 | 30.1 | 0 |
| 1779226140 | 30.1 | 0 | 0.00 | 30.1 | 30.1 | 30.1 | 0 |
| 1779139740 | 30.1 | 0 | 0.00 | 30.1 | 30.1 | 30.1 | 0 |
| 1778880540 | 30.1 | 0 | 0.00 | 30.1 | 30.1 | 30.1 | 0 |
| 1778794140 | 30.1 | 0 | 0.00 | 30.1 | 30.1 | 30.1 | 0 |
| 1778707740 | 30.1 | 0 | 0.00 | 30.1 | 30.1 | 30.1 | 0 |
| 1778621340 | 30.1 | 0 | 0.00 | 30.1 | 30.1 | 30.1 | 0 |
| 1778534940 | 30.1 | -1.04 | -3.33 | 30.1 | 30.1 | 30.1 | 209 |
| 1778275200 | 31.138 | 0 | 0.00 | 31.138 | 31.138 | 31.138 | 0 |
| 1778188800 | 31.138 | -0.82 | -2.57 | 31.138 | 31.138 | 31.138 | 389 |
| 1778102520 | 31.96 | 1.07 | 3.45 | 31.96 | 31.96 | 31.96 | 696 |
| 1778016000 | 30.895 | 0.15 | 0.47 | 30.895 | 30.895 | 30.895 | 125 |
| 1777930200 | 30.75 | 0 | 0.00 | 30.75 | 30.75 | 30.75 | 0 |
| 1777671000 | 30.75 | 0.7 | 2.33 | 30.75 | 30.75 | 30.75 | 100 |
| 1777584600 | 30.05 | 0 | 0.00 | 30.05 | 30.05 | 30.05 | 0 |
| 1777498200 | 30.05 | 0 | 0.00 | 30.05 | 30.05 | 30.05 | 0 |
| 1777411800 | 30.05 | 0 | 0.00 | 30.05 | 30.05 | 30.05 | 0 |
| 1777325400 | 30.05 | 0 | 0.00 | 30.05 | 30.05 | 30.05 | 0 |
| 1777066080 | 30.05 | 0 | 0.00 | 30.05 | 30.05 | 30.05 | 0 |
| 1776979680 | 30.05 | 0 | 0.00 | 30.05 | 30.05 | 30.05 | 0 |
| 1776893280 | 30.05 | -1.3 | -4.15 | 29.78 | 30.05 | 29.78 | 200 |
| 1776806940 | 31.35 | 0 | 0.00 | 31.35 | 31.35 | 31.35 | 0 |
| 1776720540 | 31.35 | 0 | 0.00 | 31.35 | 31.35 | 31.35 | 0 |
| 1776461340 | 31.35 | 0 | 0.00 | 31.35 | 31.35 | 31.35 | 0 |
| 1776374940 | 31.35 | 0 | 0.00 | 31.35 | 31.35 | 31.35 | 0 |
| 1776288540 | 31.35 | 0 | 0.00 | 31.35 | 31.35 | 31.35 | 0 |
| 1776202140 | 31.35 | 0 | 0.00 | 31.35 | 31.35 | 31.35 | 0 |
| 1776115740 | 31.35 | 0 | 0.00 | 31.35 | 31.35 | 31.35 | 0 |
| 1775856540 | 31.35 | 0 | 0.00 | 31.35 | 31.35 | 31.35 | 0 |
| 1775770140 | 31.35 | 0 | 0.00 | 31.35 | 31.35 | 31.35 | 0 |
| 1775683740 | 31.35 | 0 | 0.00 | 31.35 | 31.35 | 31.35 | 0 |
| 1775597340 | 31.35 | 0 | 0.00 | 31.35 | 31.35 | 31.35 | 0 |
| 1775510940 | 31.35 | 0 | 0.00 | 31.35 | 31.35 | 31.35 | 0 |
| 1775165340 | 31.35 | 0 | 0.00 | 31.35 | 31.35 | 31.35 | 0 |
| 1775078940 | 31.35 | 0 | 0.00 | 31.35 | 31.35 | 31.35 | 0 |
| 1774992540 | 31.35 | 0 | 0.00 | 31.35 | 31.35 | 31.35 | 0 |
| 1774906140 | 31.35 | 0 | 0.00 | 31.35 | 31.35 | 31.35 | 0 |
| 1774646940 | 31.35 | -2.14 | -6.39 | 31.35 | 31.35 | 31.35 | 300 |
| 1774512000 | 33.49 | 0 | 0.00 | 33.49 | 33.49 | 33.49 | 0 |
| 1774425600 | 33.49 | 0 | 0.00 | 33.49 | 33.49 | 33.49 | 0 |
| 1774339200 | 33.49 | 0 | 0.00 | 33.49 | 33.49 | 33.49 | 0 |
| 1774252800 | 33.49 | 0 | 0.00 | 33.49 | 33.49 | 33.49 | 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
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.
