Premium
Baumer Sa (BALM4)
BOV
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.4 | -3.66972477064 | 10.9 | 10.9 | 10.5 | 200 | 10.606 | PR |
| 4 | -0.8 | -7.0796460177 | 11.3 | 11.51 | 10.5 | 430 | 11.25953488 | PR |
| 12 | 0.1 | 0.961538461538 | 10.4 | 11.9 | 10 | 1035 | 11.21539773 | PR |
| 26 | -0.5 | -4.54545454545 | 11 | 11.9 | 10 | 965 | 10.90054878 | PR |
| 52 | 0.25 | 2.43902439024 | 10.25 | 11.9 | 9.7 | 860 | 10.6554358 | PR |
| 156 | 0 | 0 | 10.5 | 13.65 | 8.4 | 769 | 10.52595584 | PR |
| 260 | -3.3 | -23.9130434783 | 13.8 | 23.3 | 8.4 | 2412 | 13.95187497 | PR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740691800 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 0 |
| 1740605400 | 10.5 | -0.2 | -1.87 | 10.5 | 10.51 | 10.5 | 300 |
| 1740519000 | 10.7 | 0.2 | 1.90 | 10.7 | 10.7 | 10.7 | 100 |
| 1740432540 | 10.5 | -0.06 | -0.57 | 10.7 | 10.7 | 10.5 | 300 |
| 1740173400 | 10.56 | -0.34 | -3.12 | 10.56 | 10.56 | 10.56 | 100 |
| 1740087000 | 10.9 | -0.55 | -4.80 | 10.9 | 10.9 | 10.9 | 200 |
| 1740000540 | 11.45 | 0 | 0.00 | 11.45 | 11.45 | 11.45 | 0 |
| 1739914140 | 11.45 | -0.03 | -0.26 | 11.39 | 11.45 | 11.39 | 300 |
| 1739827800 | 11.48 | 0.08 | 0.70 | 11.19 | 11.48 | 11.19 | 300 |
| 1739568600 | 11.4 | -0.07 | -0.61 | 10.9 | 11.4 | 10.9 | 300 |
| 1739482200 | 11.47 | 0 | 0.00 | 11.47 | 11.47 | 11.47 | 0 |
| 1739395800 | 11.47 | 0 | 0.00 | 11.47 | 11.47 | 11.47 | 0 |
| 1739309400 | 11.47 | 0 | 0.00 | 11.47 | 11.47 | 11.47 | 0 |
| 1739223000 | 11.47 | 0 | 0.00 | 11.47 | 11.47 | 11.47 | 0 |
| 1738963800 | 11.47 | 0 | 0.00 | 11.47 | 11.47 | 11.47 | 0 |
| 1738877400 | 11.47 | 0 | 0.00 | 11.47 | 11.47 | 11.47 | 0 |
| 1738791000 | 11.47 | 0 | 0.00 | 11.47 | 11.47 | 11.47 | 0 |
| 1738704600 | 11.47 | 0 | 0.00 | 11.47 | 11.47 | 11.47 | 0 |
| 1738618200 | 11.47 | 0.17 | 1.50 | 10.55 | 11.51 | 10.55 | 2300 |
| 1738358940 | 11.3 | 0 | 0.00 | 11.3 | 11.3 | 11.3 | 0 |
| 1738272540 | 11.3 | 0.55 | 5.12 | 11.3 | 11.3 | 11.3 | 100 |
| 1738186200 | 10.75 | 0 | 0.00 | 10.75 | 10.75 | 10.75 | 2500 |
| 1738099740 | 10.75 | 0 | 0.00 | 10.75 | 10.75 | 10.75 | 0 |
| 1738013340 | 10.75 | 0.15 | 1.42 | 10.74 | 10.75 | 10.74 | 400 |
| 1737754200 | 10.6 | 0.32 | 3.11 | 10.27 | 10.6 | 10.27 | 200 |
| 1737667740 | 10.28 | -0.47 | -4.37 | 10.28 | 10.28 | 10.28 | 200 |
| 1737581400 | 10.75 | 0 | 0.00 | 10.75 | 10.75 | 10.75 | 0 |
| 1737495000 | 10.75 | 0.35 | 3.37 | 10.2 | 10.75 | 10.2 | 800 |
| 1737408540 | 10.4 | 0 | 0.00 | 10.4 | 10.4 | 10.4 | 0 |
| 1737149340 | 10.4 | 0 | 0.00 | 10.4 | 10.4 | 10.4 | 0 |
| 1737062940 | 10.4 | -0.11 | -1.05 | 10.4 | 10.4 | 10.4 | 100 |
| 1736976540 | 10.51 | -0.83 | -7.32 | 10.57 | 10.57 | 10.51 | 500 |
| 1736890140 | 11.34 | 0 | 0.00 | 11.34 | 11.34 | 11.34 | 0 |
| 1736803740 | 11.34 | 0.04 | 0.35 | 10.55 | 11.34 | 10.55 | 200 |
| 1736544540 | 11.3 | 0 | 0.00 | 11.3 | 11.3 | 11.3 | 0 |
| 1736458140 | 11.3 | 0.79 | 7.52 | 10.26 | 11.39 | 10 | 800 |
| 1736371740 | 10.51 | 0 | 0.00 | 10.51 | 10.51 | 10.51 | 400 |
| 1736285340 | 10.51 | 0 | 0.00 | 10.51 | 10.51 | 10.51 | 0 |
| 1736198940 | 10.51 | -0.49 | -4.45 | 10.51 | 10.51 | 10.51 | 600 |
| 1735939800 | 11 | 0 | 0.00 | 11 | 11 | 11 | 0 |
| 1735853400 | 11 | 0 | 0.00 | 11 | 11 | 11 | 0 |
| 1735594200 | 11 | -0.41 | -3.59 | 11.41 | 11.6 | 11 | 500 |
| 1735334940 | 11.41 | 0.79 | 7.44 | 11.37 | 11.41 | 11.37 | 2400 |
| 1735248540 | 10.62 | 0 | 0.00 | 10.62 | 10.62 | 10.62 | 100 |
| 1734989340 | 10.62 | -0.98 | -8.45 | 11.6 | 11.64 | 10.61 | 1200 |
| 1734730200 | 11.6 | 0.53 | 4.79 | 10.5 | 11.6 | 10.5 | 6000 |
| 1734643800 | 11.07 | -0.83 | -6.97 | 11.29 | 11.9 | 11.07 | 5500 |
| 1734557400 | 11.9 | 0.1 | 0.85 | 11.8 | 11.9 | 11.05 | 3700 |
| 1734470940 | 11.8 | 0.9 | 8.26 | 10.91 | 11.9 | 10.91 | 2000 |
| 1734384540 | 10.9 | 0 | 0.00 | 10.8 | 10.9 | 10.8 | 200 |
| 1734125340 | 10.9 | 0 | 0.00 | 10.9 | 10.9 | 10.9 | 0 |
| 1734038940 | 10.9 | 0 | 0.00 | 10.9 | 10.9 | 10.9 | 0 |
| 1733952540 | 10.9 | 0.37 | 3.51 | 10.53 | 10.9 | 10.5 | 700 |
| 1733866140 | 10.53 | -0.08 | -0.75 | 10.53 | 10.53 | 10.53 | 100 |
| 1733779740 | 10.61 | 0.58 | 5.78 | 10.79 | 10.8 | 10.61 | 1000 |
| 1733520600 | 10.03 | 0 | 0.00 | 10.03 | 10.03 | 10.03 | 0 |
| 1733434200 | 10.03 | -0.77 | -7.13 | 10.4 | 10.4 | 10.03 | 800 |
| 1733347800 | 10.8 | 0.4 | 3.85 | 10.79 | 10.8 | 10.79 | 2200 |
| 1733261340 | 10.4 | 0 | 0.00 | 10.4 | 10.4 | 10.4 | 300 |
| 1733174940 | 10.4 | -0.4 | -3.70 | 10.4 | 10.4 | 10.4 | 100 |
| 1732915740 | 10.8 | 0.39 | 3.75 | 10.8 | 10.8 | 10.8 | 100 |
| 1732829400 | 10.41 | -0.04 | -0.38 | 10.41 | 10.41 | 10.41 | 100 |
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
