Datos Histórico Baronsmead Second Venture Trust Plc - BMD

Período †	Variación(Ptos)	Variación %	Apertura	Precio Máximo	Precio Mínimo	Avg. Vol. diario	Precio Promedio Ponderado
1	0	0	55	55.5	54.5	211692	55.49956919	DE
4	0	0	55	55.5	52.5	54193	55.48558765	DE
12	-1.5	-2.65486725664	56.5	57	52.5	23010	55.81534118	DE
26	-0.5	-0.900900900901	55.5	58	52.5	22302	56.38699856	DE
52	3.95	7.7375122429	51.05	58	49.6	20057	55.90324345	DE
156	-26.5	-32.5153374233	81.5	82	49.6	26867	61.81779159	DE
260	-18	-24.6575342466	73	87.75	49.6	32182	67.93749613	DE

Herramientas de nivel profesional para inversores individuales.

Premium

Fecha	Cierre	Cambio	Cambio %	Apertura	Máximo	Mínimo	Volumen
1732123800	55	0	0.00	55	55	54.5	0
1732037400	55	-0.5	-0.90	55	55	55	912
1731951000	55.5	0.5	0.91	55	55.5	55	1057550
1731691800	55	0	0.00	55	55	55	0
1731605400	55	2.5	4.76	55	55	54.5	0
1731519000	52.5	-2.5	-4.55	55	55	52.5	986
1731432600	55	0	0.00	55	55	53	0
1731346200	55	0	0.00	55	55	53	24402
1731087000	55	0	0.00	55	55	55	8
1731000600	55	0	0.00	55	55	54.5	0
1730914200	55	0	0.00	55	55	54.5	0
1730827800	55	0	0.00	55	55	54.5	0
1730741400	55	0	0.00	55	55	53	0
1730482200	55	0	0.00	55	55	54.5	4
1730395800	55	0	0.00	55	55	54.5	0
1730309400	55	0	0.00	55	55	53.75	0
1730223000	55	0	0.00	55	55	53	0
1730136600	55	0	0.00	55	55	54.5	0
1729873800	55	0	0.00	55	55	54.5	0
1729787400	55	0	0.00	55	55	53	0
1729701000	55	0	0.00	55	55	54.25	0
1729614600	55	0	0.00	55	55	54.25	0
1729528200	55	0	0.00	55	55	54.5	0
1729269000	55	0	0.00	55	55	53	0
1729182600	55	0	0.00	55	55	54.25	0
1729096200	55	0	0.00	55	55	54.5	14
1729009800	55	0	0.00	55	55	53	0
1728923400	55	0	0.00	55	55	54.25	0
1728664200	55	0	0.00	55	55	54.25	0
1728577800	55	0	0.00	55	55	54.25	0
1728491400	55	0	0.00	55	55	54.25	0
1728405000	55	-0.5	-0.90	55.5	55.5	54.75	5
1728318600	55.5	0	0.00	55.5	55.5	54.75	0
1728059400	55.5	0	0.00	55.5	55.5	53.5	0
1727973000	55.5	0	0.00	55.5	55.5	54.75	0
1727886600	55.5	0	0.00	55.5	55.5	54.75	0
1727800200	55.5	0	0.00	55.5	55.5	55.5	0
1727713800	55.5	0	0.00	55.5	55.5	55.5	0
1727454600	55.5	-1.5	-2.63	57	57	55.5	0
1727368200	57	0	0.00	57	57	57	179
1727281800	57	0	0.00	57	57	56.5	0
1727195400	57	0	0.00	57	57	57	0
1727109000	57	0	0.00	57	57	57	4689
1726849800	57	0	0.00	57	57	57	354
1726763400	57	0	0.00	57	57	57	4308
1726677000	57	0	0.00	57	57	56.25	27855
1726590600	57	1.5	2.70	57	57	57	0
1726504200	55.5	-1.5	-2.63	57	57	55.5	1046
1726245000	57	1.5	2.70	57	57	57	387
1726158600	55.5	-1.5	-2.63	57	57	55.5	11886
1726072200	57	0	0.00	57	57	57	43651
1725985800	57	0	0.00	57	57	57	223214
1725899400	57	1.5	2.70	57	57	57	2
1725640200	55.5	-1	-1.77	57	57	55.5	967
1725553800	56.5	0	0.00	56.5	56.5	56.5	0
1725467400	56.5	0	0.00	56.5	56.5	56.5	1023
1725381000	56.5	0	0.00	56.5	56.5	56.5	0
1725294600	56.5	0	0.00	56.5	56.5	56.5	0
1725035400	56.5	0	0.00	56.5	56.5	56.5	0
1724949000	56.5	0	0.00	56.5	56.5	56.5	0
1724862600	56.5	0	0.00	56.5	56.5	56.5	0
1724776200	56.5	0	0.00	56.5	56.5	56.5	0
1724430600	56.5	0	0.00	56.5	56.5	56.5	0
1724344200	56.5	0	0.00	56.5	56.5	56.5	753
1724257800	56.5	0	0.00	56.5	56.5	56.5	0

Datos

Noticias

Herramientas

Mercados

Descubrir

Hot Features

Follow Feed

Flujo de Opciones

Monitor

Baronsmead Second Venture Trust Plc (BMD)

Herramientas de nivel profesional para inversores individuales.

Su Consulta Reciente

Empresa

Negocios

Popular

Obtener la aplicación

Tendencias Ahora

Listas Principales

Datos

Noticias

Herramientas

Mercados

Descubrir

Hot Features

Follow Feed

Flujo de Opciones

Monitor

Baronsmead Second Venture Trust Plc (BMD) Histórico

Baronsmead Second Venture Trust Plc (BMD)

Herramientas de nivel profesional para inversores individuales.

Su Consulta Reciente

Empresa

Negocios

Popular

Obtener la aplicación