Premium
Bureau Veritas SA (PK) (BVVBY)
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 | 0.2825 | 0.469054833755 | 60.2275 | 60.95 | 59.64 | 19119 | 60.41686533 | DR |
| 4 | 0.2975 | 0.494083454432 | 60.2125 | 64.29 | 59.64 | 27062 | 62.35014622 | DR |
| 12 | -2.736 | -4.32596527844 | 63.246 | 66.16 | 58.2301 | 17346 | 61.9677953 | DR |
| 26 | 4.74 | 8.49919311458 | 55.77 | 68.3 | 55.05 | 16102 | 63.2264352 | DR |
| 52 | 10.29 | 20.4898446834 | 50.22 | 68.3 | 49.35 | 14087 | 60.00292496 | DR |
| 156 | -5.4 | -8.19299044151 | 65.91 | 68.3 | 42.58 | 17383 | 54.29887539 | DR |
| 260 | -2.34 | -3.723150358 | 62.85 | 69.1599 | 42.58 | 17823 | 55.97332948 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735338000 | 60.51 | -0.44 | -0.72 | 60.5775 | 60.6625 | 60.1801 | 39132 |
| 1735252020 | 60.95 | 0.42 | 0.69 | 60.37 | 60.95 | 60.12 | 12068 |
| 1735078200 | 60.53 | 0.23 | 0.38 | 60.235 | 60.53 | 60 | 21157 |
| 1734992400 | 60.3 | 0.18 | 0.30 | 60.32 | 60.32 | 59.64 | 22292 |
| 1734733200 | 60.12 | -0.55 | -0.91 | 60.2275 | 60.815 | 59.9 | 20960 |
| 1734646800 | 60.67 | -0.54 | -0.88 | 61.22 | 61.2625 | 60.66 | 19875 |
| 1734560940 | 61.21 | -1.31 | -2.10 | 62.73 | 62.815 | 61.1901 | 14227 |
| 1734474360 | 62.52 | -0.39 | -0.62 | 62.41 | 62.73 | 62.355 | 12267 |
| 1734388140 | 62.91 | -0.32 | -0.51 | 62.528 | 63.26 | 62.4975 | 21973 |
| 1734128940 | 63.23 | 0.04 | 0.06 | 63.2525 | 63.29 | 62.8675 | 53721 |
| 1734042480 | 63.19 | -1.03 | -1.60 | 63.388 | 63.49 | 63.02 | 53781 |
| 1733955900 | 64.22 | 1.8 | 2.88 | 64.2615 | 64.29 | 63.496 | 83783 |
| 1733869200 | 62.42 | 0.11 | 0.18 | 62.72 | 62.72 | 62.26 | 15176 |
| 1733782800 | 62.31 | -0.36 | -0.57 | 62.56 | 62.74 | 62.08 | 90211 |
| 1733523600 | 62.67 | 0.21 | 0.34 | 62.2425 | 62.67 | 62.19 | 10182 |
| 1733437500 | 62.46 | 0.86 | 1.40 | 62.3625 | 62.7525 | 62.14 | 14154 |
| 1733350980 | 61.6 | 0.76 | 1.24 | 61.4475 | 61.9199 | 61.4475 | 13436 |
| 1733264700 | 60.8438 | 0.47 | 0.78 | 60.47 | 60.98 | 60.47 | 11940 |
| 1733178180 | 60.37 | -0.55 | -0.90 | 60.1925 | 60.61 | 59.6401 | 13364 |
| 1732918200 | 60.92 | 0.93 | 1.55 | 60.2125 | 61.0099 | 60.195 | 9607 |
| 1732746540 | 59.99 | -0.08 | -0.13 | 59.9775 | 59.99 | 59.7875 | 9419 |
| 1732660140 | 60.07 | 0.6 | 1.01 | 60.3975 | 60.44 | 60 | 33418 |
| 1732573560 | 59.47 | 0.6 | 1.02 | 59.415 | 59.78 | 59.18 | 12518 |
| 1732314000 | 58.87 | 0.27 | 0.46 | 58.81 | 59.126 | 58.6601 | 13874 |
| 1732227900 | 58.6 | -0.38 | -0.64 | 58.695 | 58.86 | 58.36 | 9993 |
| 1732141740 | 58.98 | -0.19 | -0.32 | 58.29 | 58.98 | 58.2301 | 82949 |
| 1732054800 | 59.17 | -0.51 | -0.85 | 59.3125 | 59.45 | 58.92 | 11603 |
| 1731968640 | 59.68 | 1.25 | 2.14 | 58.99 | 59.91 | 58.99 | 15210 |
| 1731709260 | 58.43 | -0.92 | -1.55 | 59.23 | 59.23 | 58.43 | 13441 |
| 1731622800 | 59.35 | -0.26 | -0.44 | 59.97 | 60.19 | 59.35 | 14696 |
| 1731536760 | 59.61 | -0.72 | -1.19 | 59.77 | 59.77 | 59.19 | 16909 |
| 1731450480 | 60.33 | -1.29 | -2.09 | 60.94 | 60.94 | 59.79 | 9711 |
| 1731363600 | 61.62 | -0.4 | -0.64 | 61.68 | 61.8 | 61.19 | 9956 |
| 1731104400 | 62.02 | -0.12 | -0.19 | 62.32 | 62.32 | 61.84 | 7047 |
| 1731018540 | 62.14 | 0.63 | 1.02 | 62.09 | 62.45 | 62.0425 | 6319 |
| 1730931600 | 61.51 | -3.16 | -4.89 | 61.83 | 61.83 | 61.41 | 5632 |
| 1730845680 | 64.67 | 1 | 1.57 | 64.6975 | 64.989999 | 64.55 | 7979 |
| 1730759160 | 63.67 | 0.11 | 0.17 | 63.695 | 63.915 | 63.65 | 8208 |
| 1730496420 | 63.56 | 0.42 | 0.67 | 63.44 | 63.75 | 63.39 | 6895 |
| 1730409780 | 63.14 | -0.54 | -0.85 | 63.255 | 63.255 | 62.815 | 14250 |
| 1730323500 | 63.68 | 0.42 | 0.66 | 63.2675 | 63.6825 | 63.24 | 7175 |
| 1730237280 | 63.26 | -0.72 | -1.12 | 63.04 | 63.26 | 62.97 | 4929 |
| 1730150880 | 63.9775 | 0.98 | 1.56 | 63.65 | 63.9775 | 63.615 | 3547 |
| 1729891500 | 62.9975 | 0.13 | 0.21 | 62.9 | 63.24 | 62.885 | 5000 |
| 1729805160 | 62.865 | -0.71 | -1.12 | 63.12 | 63.3 | 62.68 | 11482 |
| 1729718940 | 63.575 | -0.28 | -0.43 | 63.5201 | 64.26 | 63.03 | 9457 |
| 1729632300 | 63.85 | -0.55 | -0.85 | 64.1845 | 64.1845 | 63.85 | 5004 |
| 1729545600 | 64.4 | -1.28 | -1.95 | 64.91 | 64.91 | 64.4 | 5148 |
| 1729286400 | 65.68 | -0.13 | -0.20 | 65.875 | 65.959999 | 65.68 | 6852 |
| 1729200000 | 65.81 | 0.18 | 0.27 | 66.03 | 66.16 | 65.81 | 3001 |
| 1729113960 | 65.632 | -0.51 | -0.78 | 65.894999 | 65.894999 | 65.632 | 4771 |
| 1729027680 | 66.144999 | 0.5 | 0.77 | 66.144999 | 66.144999 | 66.144999 | 2220 |
| 1728941220 | 65.64 | 0.9 | 1.39 | 65.5725 | 65.81 | 65.5725 | 2500 |
| 1728681900 | 64.739999 | 1.25 | 1.97 | 64.394999 | 64.93 | 64.394999 | 49539 |
| 1728595560 | 63.49 | -0.85 | -1.32 | 63.505 | 63.505 | 63.36 | 23501 |
| 1728508800 | 64.34 | 0.25 | 0.39 | 64.12 | 64.36 | 64.03 | 12118 |
| 1728422580 | 64.09 | 1.11 | 1.76 | 64.349999 | 64.349999 | 64.01 | 8815 |
| 1728336000 | 62.98 | -0.84 | -1.32 | 63.3825 | 63.3825 | 62.76 | 13521 |
| 1728077220 | 63.82 | -0.28 | -0.44 | 63.246 | 63.82 | 63.246 | 3279 |
| 1727990760 | 64.099999 | -0.08 | -0.12 | 64.26 | 64.41 | 64.08 | 4910 |
| 1727904000 | 64.18 | -1.64 | -2.49 | 64.2425 | 64.79 | 64.15 | 6999 |
| 1727818140 | 65.819999 | -0.47 | -0.70 | 65.8 | 65.9225 | 65.37 | 5209 |
| 1727731380 | 66.285 | -0.77 | -1.14 | 66.66 | 66.769999 | 66.099999 | 10694 |
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
