Premium
Baumer Sa (BALM4)
BOV
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.67 | -5.93445527015 | 11.29 | 11.9 | 10.5 | 4233 | 11.27787402 | PR |
| 4 | 0.21 | 2.01729106628 | 10.41 | 11.9 | 10.03 | 1600 | 11.26654167 | PR |
| 12 | 0.46 | 4.52755905512 | 10.16 | 11.9 | 10 | 1185 | 10.95168798 | PR |
| 26 | 0.08 | 0.759013282732 | 10.54 | 11.9 | 9.8 | 1019 | 10.78408369 | PR |
| 52 | 0.82 | 8.36734693878 | 9.8 | 11.9 | 9.7 | 830 | 10.56106936 | PR |
| 156 | -2.13 | -16.7058823529 | 12.75 | 14 | 8.4 | 770 | 10.5861522 | PR |
| 260 | 0.59 | 5.88235294118 | 10.03 | 23.3 | 8.4 | 2609 | 13.78809297 | PR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1732743000 | 10.45 | -0.29 | -2.70 | 10.45 | 10.45 | 10.45 | 100 |
| 1732656540 | 10.74 | 0 | 0.00 | 10.74 | 10.74 | 10.74 | 0 |
| 1732570140 | 10.74 | 0.16 | 1.51 | 10.74 | 10.74 | 10.74 | 100 |
| 1732310940 | 10.58 | 0 | 0.00 | 10.58 | 10.58 | 10.58 | 0 |
| 1732224540 | 10.58 | 0 | 0.00 | 10.58 | 10.58 | 10.58 | 0 |
| 1732051740 | 10.58 | 0 | 0.00 | 10.58 | 10.58 | 10.58 | 0 |
| 1731965340 | 10.58 | 0.32 | 3.12 | 10.4 | 10.97 | 10.2 | 6500 |
| 1731619800 | 10.26 | 0.26 | 2.60 | 10 | 10.26 | 10 | 600 |
| 1731533340 | 10 | 0 | 0.00 | 10 | 10 | 10 | 0 |
| 1731446940 | 10 | -0.07 | -0.70 | 10.07 | 10.07 | 10 | 600 |
| 1731360540 | 10.07 | -0.43 | -4.10 | 10.07 | 10.07 | 10.07 | 100 |
| 1731101400 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 100 |
| 1731014940 | 10.5 | 0.2 | 1.94 | 10.5 | 10.5 | 10.2 | 2500 |
| 1730928600 | 10.3 | 0 | 0.00 | 10.3 | 10.3 | 10.3 | 0 |
| 1730842200 | 10.3 | 0 | 0.00 | 10.3 | 10.3 | 10.3 | 0 |
| 1730755800 | 10.3 | 0 | 0.00 | 10.3 | 10.3 | 10.3 | 0 |
| 1730496600 | 10.3 | 0 | 0.00 | 10.3 | 10.3 | 10.3 | 0 |
| 1730410200 | 10.3 | 0.1 | 0.98 | 10.01 | 10.3 | 10 | 800 |
| 1730323740 | 10.2 | 0 | 0.00 | 10.2 | 10.2 | 10.2 | 0 |
| 1730237340 | 10.2 | -0.05 | -0.49 | 10.2 | 10.2 | 10.2 | 100 |
| 1730151000 | 10.25 | 0 | 0.00 | 10.25 | 10.25 | 10.25 | 0 |
| 1729891800 | 10.25 | 0.23 | 2.30 | 10.25 | 10.25 | 10.25 | 200 |
| 1729805400 | 10.02 | -0.38 | -3.65 | 10.02 | 10.02 | 10.02 | 100 |
| 1729719000 | 10.4 | 0.2 | 1.96 | 10.2 | 10.99 | 10.2 | 2400 |
| 1729632540 | 10.2 | 0 | 0.00 | 10.2 | 10.2 | 10.2 | 0 |
| 1729546140 | 10.2 | 0 | 0.00 | 10.2 | 10.2 | 10.2 | 0 |
| 1729286940 | 10.2 | 0 | 0.00 | 10.2 | 10.2 | 10.2 | 0 |
| 1729200540 | 10.2 | 0 | 0.00 | 10.2 | 10.2 | 10.2 | 200 |
| 1729114140 | 10.2 | 0 | 0.00 | 10.2 | 10.2 | 10.2 | 100 |
| 1729027740 | 10.2 | 0 | 0.00 | 10.2 | 10.2 | 10.2 | 0 |
| 1728941340 | 10.2 | -0.05 | -0.49 | 10.2 | 10.2 | 10.2 | 200 |
| 1728682200 | 10.25 | 0 | 0.00 | 10.25 | 10.25 | 10.25 | 0 |
| 1728595800 | 10.25 | 0 | 0.00 | 10.25 | 10.25 | 10.25 | 0 |
| 1728509400 | 10.25 | 0 | 0.00 | 10.25 | 10.25 | 10.25 | 0 |
| 1728423000 | 10.25 | 0 | 0.00 | 10.25 | 10.25 | 10.25 | 0 |
| 1728336600 | 10.25 | 0.05 | 0.49 | 10.25 | 10.25 | 10.25 | 200 |
| 1728077400 | 10.2 | 0 | 0.00 | 10.2 | 10.2 | 10.2 | 0 |
| 1727991000 | 10.2 | -0.3 | -2.86 | 10.16 | 10.2 | 10.16 | 200 |
| 1727904540 | 10.5 | 0.16 | 1.55 | 11 | 11.49 | 10.25 | 5500 |
| 1727818200 | 10.34 | -0.26 | -2.45 | 10.34 | 10.34 | 10.34 | 100 |
| 1727701200 | 10.6 | 0 | 0.00 | 10.6 | 10.6 | 10.6 | 0 |
| 1727442000 | 10.6 | 0 | 0.00 | 10.6 | 10.6 | 10.6 | 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
