Premium
Beazley Plc (PK) (BZLYF)
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 | 0.01 | 0.103199174407 | 9.69 | 10.06 | 9.58 | 904 | 9.91363037 | CS |
| 4 | -0.17 | -1.72239108409 | 9.87 | 10.06 | 9.11 | 3489 | 9.54649529 | CS |
| 12 | -0.5554 | -5.41568344482 | 10.2554 | 10.69 | 9.11 | 2937 | 9.84536667 | CS |
| 26 | 0.93 | 10.6043329532 | 8.77 | 10.69 | 7.7 | 3069 | 9.24806555 | CS |
| 52 | 2.94 | 43.4911242604 | 6.76 | 10.69 | 6.295 | 3815 | 8.33102135 | CS |
| 156 | 4.329 | 80.5995159188 | 5.371 | 10.69 | 4.9101 | 4276 | 7.53105048 | CS |
| 260 | 2.6 | 36.6197183099 | 7.1 | 10.69 | 3.85 | 4987 | 6.70517359 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733264700 | 9.7 | -0.21 | -2.12 | 10.06 | 10.06 | 9.7 | 2390 |
| 1733178180 | 9.91 | -0 | -0.04 | 9.91 | 9.91 | 9.91 | 125 |
| 1732918200 | 9.9139 | 0 | 0.04 | 9.69 | 9.9139 | 9.58 | 1683 |
| 1732746360 | 9.9098 | 0 | 0.00 | 9.9098 | 9.9098 | 9.9098 | 0 |
| 1732659960 | 9.9098 | 0 | 0.00 | 9.9098 | 9.9098 | 9.9098 | 0 |
| 1732573560 | 9.9098 | 0.49 | 5.20 | 9.83 | 9.9098 | 9.83 | 4650 |
| 1732314000 | 9.42 | 0 | 0.00 | 9.42 | 9.42 | 9.42 | 0 |
| 1732227600 | 9.42 | 0 | 0.00 | 9.42 | 9.42 | 9.42 | 0 |
| 1732141200 | 9.42 | 0 | 0.00 | 9.42 | 9.42 | 9.42 | 0 |
| 1732054800 | 9.42 | -0 | -0.04 | 9.42 | 9.42 | 9.42 | 100 |
| 1731968400 | 9.424 | 0 | 0.00 | 9.424 | 9.424 | 9.424 | 0 |
| 1731709200 | 9.424 | 0 | 0.00 | 9.424 | 9.424 | 9.424 | 0 |
| 1731622800 | 9.424 | 0.17 | 1.89 | 9.11 | 9.4704 | 9.11 | 22414 |
| 1731536760 | 9.249 | -0.69 | -6.95 | 9.53 | 9.53 | 9.249 | 747 |
| 1731450000 | 9.94 | 0 | 0.00 | 9.94 | 9.94 | 9.94 | 0 |
| 1731363600 | 9.94 | -0.01 | -0.05 | 9.94 | 9.94 | 9.94 | 500 |
| 1731104400 | 9.945 | 0 | 0.00 | 9.945 | 9.945 | 9.945 | 0 |
| 1731018000 | 9.945 | 0 | 0.00 | 9.945 | 9.945 | 9.945 | 0 |
| 1730931600 | 9.945 | 0.08 | 0.76 | 9.945 | 9.945 | 9.945 | 660 |
| 1730845680 | 9.8699999 | -0.03 | -0.30 | 9.8699999 | 9.8699999 | 9.8699999 | 518 |
| 1730755380 | 9.9 | 0 | 0.00 | 9.9 | 9.9 | 9.9 | 0 |
| 1730496180 | 9.9 | 0 | 0.00 | 9.9 | 9.9 | 9.9 | 0 |
| 1730409780 | 9.9 | 0.08 | 0.76 | 9.765 | 9.9 | 9.765 | 1320 |
| 1730323680 | 9.825 | 0 | 0.00 | 9.825 | 9.825 | 9.825 | 0 |
| 1730237280 | 9.825 | -0.33 | -3.20 | 10.1549 | 10.1549 | 9.825 | 1038 |
| 1730150880 | 10.15 | -0.02 | -0.24 | 10.15 | 10.15 | 10.15 | 19005 |
| 1729891560 | 10.1741 | 0 | 0.00 | 10.1741 | 10.1741 | 10.1741 | 0 |
| 1729805160 | 10.1741 | 0.52 | 5.43 | 10.1741 | 10.1741 | 10.1741 | 518 |
| 1729718940 | 9.65 | -0.59 | -5.76 | 9.85 | 9.97 | 9.65 | 453 |
| 1729632300 | 10.24 | -0.13 | -1.25 | 10.24 | 10.24 | 10.24 | 1268 |
| 1729546020 | 10.37 | 0 | 0.00 | 10.37 | 10.37 | 10.37 | 0 |
| 1729286820 | 10.37 | 0 | 0.00 | 10.37 | 10.37 | 10.37 | 0 |
| 1729200420 | 10.37 | 0 | 0.00 | 10.37 | 10.37 | 10.37 | 0 |
| 1729114020 | 10.37 | 0 | 0.00 | 10.37 | 10.37 | 10.37 | 0 |
| 1729027620 | 10.37 | 0 | 0.00 | 10.37 | 10.37 | 10.37 | 0 |
| 1728941220 | 10.37 | 0.45 | 4.54 | 10.37 | 10.37 | 10.37 | 200 |
| 1728681900 | 9.92 | 0.07 | 0.71 | 9.92 | 9.92 | 9.92 | 6342 |
| 1728595200 | 9.8497 | 0 | 0.00 | 9.8497 | 9.8497 | 9.8497 | 0 |
| 1728508800 | 9.8497 | -0.21 | -2.09 | 9.8497 | 9.8497 | 9.8497 | 1000 |
| 1728422760 | 10.06 | 0 | 0.00 | 10.06 | 10.06 | 10.06 | 0 |
| 1728336360 | 10.06 | 0 | 0.00 | 10.06 | 10.06 | 10.06 | 0 |
| 1728077160 | 10.06 | 0 | 0.00 | 10.06 | 10.06 | 10.06 | 0 |
| 1727990760 | 10.06 | -0.12 | -1.20 | 10.06 | 10.06 | 10.06 | 125 |
| 1727904540 | 10.1827 | 0 | 0.00 | 10.1827 | 10.1827 | 10.1827 | 0 |
| 1727818140 | 10.1827 | -0.16 | -1.54 | 10.1827 | 10.1827 | 10.1827 | 1453 |
| 1727731200 | 10.3419 | 0 | 0.00 | 10.3419 | 10.3419 | 10.3419 | 0 |
| 1727472000 | 10.3419 | -0.35 | -3.26 | 10.3419 | 10.3419 | 10.3419 | 606 |
| 1727386200 | 10.69 | 0.43 | 4.24 | 10.25 | 10.69 | 10.13 | 931 |
| 1727299200 | 10.2554 | 0 | 0.00 | 10.2554 | 10.2554 | 10.2554 | 0 |
| 1727212800 | 10.2554 | 0.15 | 1.44 | 10.2554 | 10.2554 | 10.2554 | 1888 |
| 1727126760 | 10.11 | 0 | 0.00 | 10.11 | 10.11 | 10.11 | 0 |
| 1726867560 | 10.11 | 0 | 0.00 | 10.11 | 10.11 | 10.11 | 0 |
| 1726781160 | 10.11 | 0 | 0.00 | 10.11 | 10.11 | 10.11 | 0 |
| 1726694760 | 10.11 | 0 | 0.00 | 10.11 | 10.11 | 10.11 | 0 |
| 1726608360 | 10.11 | 0 | 0.00 | 10.11 | 10.11 | 10.11 | 0 |
| 1726521960 | 10.11 | 0 | 0.00 | 10.11 | 10.11 | 10.11 | 0 |
| 1726262760 | 10.11 | 0 | 0.00 | 10.11 | 10.11 | 10.11 | 0 |
| 1726176360 | 10.11 | 0 | 0.00 | 10.11 | 10.11 | 10.11 | 0 |
| 1726089960 | 10.11 | 0 | 0.00 | 10.11 | 10.11 | 10.11 | 0 |
| 1726003560 | 10.11 | 0 | 0.00 | 10.11 | 10.11 | 10.11 | 0 |
| 1725917160 | 10.11 | 0.13 | 1.30 | 10.11 | 10.11 | 10.11 | 130 |
| 1725657840 | 9.98 | 0 | 0.00 | 9.98 | 9.98 | 9.98 | 0 |
| 1725571440 | 9.98 | 0 | 0.00 | 9.98 | 9.98 | 9.98 | 0 |
| 1725485040 | 9.98 | -0.01 | -0.10 | 9.98 | 9.98 | 9.98 | 6000 |
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
