Premium
Beazley PLC (PK) (BZLEY)
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 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0.09 | 0.45 | 20 | 21.12 | 19.96 | 1614 | 20.45453098 | DR |
| 26 | 2.47 | 14.0181611805 | 17.62 | 21.12 | 17.62 | 1099 | 20.42301904 | DR |
| 52 | 3.34 | 19.9402985075 | 16.75 | 21.12 | 16.285 | 2431 | 17.92122389 | DR |
| 156 | 3.34 | 19.9402985075 | 16.75 | 21.12 | 16.285 | 2431 | 17.92122389 | DR |
| 260 | 3.34 | 19.9402985075 | 16.75 | 21.12 | 16.285 | 2431 | 17.92122389 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733260980 | 20.09 | 0 | 0.00 | 20.09 | 20.09 | 20.09 | 0 |
| 1733174580 | 20.09 | 0 | 0.00 | 20.09 | 20.09 | 20.09 | 0 |
| 1732915380 | 20.09 | 0 | 0.00 | 20.09 | 20.09 | 20.09 | 0 |
| 1732742580 | 20.09 | 0 | 0.00 | 20.09 | 20.09 | 20.09 | 0 |
| 1732656180 | 20.09 | 0 | 0.00 | 20.09 | 20.09 | 20.09 | 0 |
| 1732569780 | 20.09 | 0 | 0.00 | 20.09 | 20.09 | 20.09 | 0 |
| 1732310580 | 20.09 | 0 | 0.00 | 20.09 | 20.09 | 20.09 | 0 |
| 1732224180 | 20.09 | 0 | 0.00 | 20.09 | 20.09 | 20.09 | 0 |
| 1732137780 | 20.09 | 0 | 0.00 | 20.09 | 20.09 | 20.09 | 0 |
| 1732051380 | 20.09 | 0 | 0.00 | 20.09 | 20.09 | 20.09 | 0 |
| 1731964980 | 20.09 | 0 | 0.00 | 20.09 | 20.09 | 20.09 | 0 |
| 1731705780 | 20.09 | 0 | 0.00 | 20.09 | 20.09 | 20.09 | 0 |
| 1731619380 | 20.09 | 0 | 0.00 | 20.09 | 20.09 | 20.09 | 0 |
| 1731532980 | 20.09 | 0 | 0.00 | 20.09 | 20.09 | 20.09 | 0 |
| 1731446580 | 20.09 | 0 | 0.00 | 20.09 | 20.09 | 20.09 | 0 |
| 1731360180 | 20.09 | 0 | 0.00 | 20.09 | 20.09 | 20.09 | 0 |
| 1731100980 | 20.09 | 0 | 0.00 | 20.09 | 20.09 | 20.09 | 0 |
| 1731014580 | 20.09 | 0 | 0.00 | 20.09 | 20.09 | 20.09 | 0 |
| 1730928180 | 20.09 | 0 | 0.00 | 20.09 | 20.09 | 20.09 | 0 |
| 1730841780 | 20.09 | 0 | 0.00 | 20.09 | 20.09 | 20.09 | 0 |
| 1730755380 | 20.09 | 0 | 0.00 | 20.09 | 20.09 | 20.09 | 0 |
| 1730496180 | 20.09 | 0 | 0.00 | 20.09 | 20.09 | 20.09 | 0 |
| 1730409780 | 20.09 | -0.01 | -0.05 | 20.09 | 20.09 | 20.09 | 159 |
| 1730323680 | 20.1 | 0 | 0.00 | 20.1 | 20.1 | 20.1 | 0 |
| 1730237280 | 20.1 | -1.02 | -4.83 | 20.1 | 20.1 | 20.1 | 103 |
| 1730150880 | 21.12 | 0.21 | 1.00 | 21.12 | 21.12 | 21.12 | 154 |
| 1729891560 | 20.91 | 0 | 0.00 | 20.91 | 20.91 | 20.91 | 0 |
| 1729805160 | 20.91 | 0.81 | 4.01 | 20.91 | 20.91 | 20.91 | 414 |
| 1729718940 | 20.104 | -0.39 | -1.88 | 20.104 | 20.104 | 20.104 | 110 |
| 1729632000 | 20.49 | 0 | 0.00 | 20.49 | 20.49 | 20.49 | 0 |
| 1729545600 | 20.49 | 0 | 0.00 | 20.49 | 20.49 | 20.49 | 0 |
| 1729286400 | 20.49 | 0 | 0.00 | 20.49 | 20.49 | 20.49 | 0 |
| 1729200000 | 20.49 | 0 | 0.00 | 20.49 | 20.49 | 20.49 | 0 |
| 1729113600 | 20.49 | 0 | 0.00 | 20.49 | 20.49 | 20.49 | 0 |
| 1729027200 | 20.49 | 0 | 0.00 | 20.49 | 20.49 | 20.49 | 0 |
| 1728940800 | 20.49 | 0 | 0.00 | 20.49 | 20.49 | 20.49 | 0 |
| 1728681600 | 20.49 | 0 | 0.00 | 20.49 | 20.49 | 20.49 | 0 |
| 1728595200 | 20.49 | 0 | 0.00 | 20.49 | 20.49 | 20.49 | 0 |
| 1728508800 | 20.49 | 0.53 | 2.66 | 20.49 | 20.49 | 20.49 | 100 |
| 1728422580 | 19.96 | -0.58 | -2.82 | 19.96 | 19.96 | 19.96 | 2375 |
| 1728336000 | 20.54 | 0 | 0.00 | 20.54 | 20.54 | 20.54 | 0 |
| 1728076800 | 20.54 | 0 | 0.00 | 20.54 | 20.54 | 20.54 | 0 |
| 1727990400 | 20.54 | 0 | 0.00 | 20.54 | 20.54 | 20.54 | 0 |
| 1727904000 | 20.54 | 0 | 0.00 | 20.54 | 20.54 | 20.54 | 0 |
| 1727817600 | 20.54 | 0 | 0.00 | 20.54 | 20.54 | 20.54 | 0 |
| 1727731200 | 20.54 | 0 | 0.00 | 20.54 | 20.54 | 20.54 | 0 |
| 1727472000 | 20.54 | 0.12 | 0.59 | 20.5 | 20.54 | 20.5 | 12103 |
| 1727386200 | 20.42 | 0 | 0.00 | 20.42 | 20.42 | 20.42 | 53 |
| 1727299620 | 20.42 | 0 | 0.00 | 20.42 | 20.42 | 20.42 | 0 |
| 1727213220 | 20.42 | 0 | 0.00 | 20.42 | 20.42 | 20.42 | 0 |
| 1727126820 | 20.42 | 0 | 0.00 | 20.42 | 20.42 | 20.42 | 0 |
| 1726867620 | 20.42 | 0 | 0.00 | 20.42 | 20.42 | 20.42 | 0 |
| 1726781220 | 20.42 | 1.07 | 5.53 | 20 | 20.42 | 20 | 569 |
| 1726694700 | 19.35 | 0 | 0.00 | 19.35 | 19.35 | 19.35 | 0 |
| 1726608300 | 19.35 | 0 | 0.00 | 19.35 | 19.35 | 19.35 | 0 |
| 1726521900 | 19.35 | 0 | 0.00 | 19.35 | 19.35 | 19.35 | 0 |
| 1726262700 | 19.35 | 0 | 0.00 | 19.35 | 19.35 | 19.35 | 0 |
| 1726176300 | 19.35 | 0 | 0.00 | 19.35 | 19.35 | 19.35 | 0 |
| 1726089900 | 19.35 | 0 | 0.00 | 19.35 | 19.35 | 19.35 | 0 |
| 1726003500 | 19.35 | 1.1 | 6.03 | 19.35 | 19.35 | 19.35 | 233 |
| 1725892200 | 18.25 | 0 | 0.00 | 18.25 | 18.25 | 18.25 | 0 |
| 1725633000 | 18.25 | 0 | 0.00 | 18.25 | 18.25 | 18.25 | 0 |
| 1725546600 | 18.25 | 0 | 0.00 | 18.25 | 18.25 | 18.25 | 0 |
| 1725460200 | 18.25 | 0 | 0.00 | 18.25 | 18.25 | 18.25 | 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
