La bourse est fermée

Bellavista Resources Limited (BVR.AX)

ASX - ASX Prix différé. Devise en AUD
Ajouter à la liste dynamique
0,28000,0000 (0,00 %)
À la clôture : 01:53PM AEDT
Durée:
04 déc. 2021 - 04 déc. 2022
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en AUDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
02 déc. 20220,28000,28000,28000,28000,280022 107
02 déc. 20220,28000,28000,28000,28000,280022 107
01 déc. 20220,28500,28500,28000,28000,280025 273
30 nov. 20220,26000,29000,26000,29000,2900171 629
29 nov. 20220,28000,28000,25500,26000,260081 230
28 nov. 20220,29500,29500,28000,28000,280038 000
25 nov. 20220,30000,30000,28000,29500,2950147 084
24 nov. 20220,25500,30000,25500,30000,3000346 240
23 nov. 20220,26000,26000,26000,26000,260026 885
22 nov. 20220,28000,28000,26500,26500,265017 000
21 nov. 20220,27500,28000,26500,26500,265049 810
18 nov. 20220,26500,27500,26000,27000,2700121 357
17 nov. 20220,24000,25000,24000,25000,250033 300
16 nov. 20220,25000,25000,25000,25000,250033 150
15 nov. 20220,23500,24000,23500,24000,240040 065
14 nov. 20220,24500,27000,24500,24500,245011 030
11 nov. 20220,27000,27000,24000,25000,2500169 811
10 nov. 20220,22000,28000,22000,27000,2700197 624
09 nov. 20220,21500,22000,21500,22000,2200135 750
08 nov. 20220,21000,21500,21000,21500,2150123 245
07 nov. 20220,21000,21000,21000,21000,210086 377
04 nov. 20220,21000,21000,21000,21000,2100-
03 nov. 20220,20000,21000,20000,21000,210056 948
02 nov. 20220,21000,22000,20500,21000,2100323 665
01 nov. 20220,20500,23500,20000,23500,235039 425
31 oct. 20220,22000,23000,20000,23000,230097 783
28 oct. 20220,22500,24000,20000,22000,2200235 710
27 oct. 20220,22000,22500,22000,22000,220028 115
26 oct. 20220,23500,24000,22000,24000,2400181 829
25 oct. 20220,23000,23000,22500,23000,2300148 197
24 oct. 20220,22000,23000,22000,23000,230053 366
21 oct. 20220,19000,22000,19000,22000,220030 046
20 oct. 20220,18000,19000,18000,19000,1900299 226
19 oct. 20220,18000,19000,16500,19000,1900123 063
18 oct. 20220,18500,18500,18000,18500,1850137 000
17 oct. 20220,17500,19000,17500,18000,180025 644
14 oct. 20220,17000,17500,16500,16500,165052 025
13 oct. 20220,17500,17500,17500,17500,17508 000
12 oct. 20220,18500,18500,18500,18500,1850-
11 oct. 20220,18500,18500,18500,18500,1850-
10 oct. 20220,19000,19000,18500,18500,185019 282
07 oct. 20220,18500,18500,18500,18500,185027 794
06 oct. 20220,18000,18500,18000,18500,18505 555
05 oct. 20220,18500,18500,17000,17000,170084 840
04 oct. 20220,19000,19000,19000,19000,190020 903
03 oct. 20220,19000,19000,19000,19000,19004 097
30 sept. 20220,19500,19500,19500,19500,1950-
29 sept. 20220,19500,19500,19500,19500,195015 232
28 sept. 20220,18000,18000,18000,18000,180025 946
27 sept. 20220,18000,18000,18000,18000,18002 512
26 sept. 20220,17000,17000,16500,16500,165053 115
23 sept. 20220,19000,19000,18000,18000,180034 318
21 sept. 20220,18000,18000,18000,18000,1800-
20 sept. 20220,19000,19000,18000,18000,180038 500
19 sept. 20220,20000,20000,18000,18000,1800128 306
16 sept. 20220,19000,19000,19000,19000,1900-
15 sept. 20220,19000,19000,18500,19000,190085 681
14 sept. 20220,20000,20000,18000,18000,180048 825
13 sept. 20220,21750,22000,20000,20000,2000148 597
12 sept. 20220,22000,23000,21500,22000,220055 581
09 sept. 20220,22500,22500,21000,21500,21501 481
08 sept. 20220,25000,25000,23000,23000,2300144 853
07 sept. 20220,24750,25000,24500,24750,2475101 681
06 sept. 20220,24000,25000,24000,24750,247596 315
05 sept. 20220,26250,26250,24000,24000,240063 158
02 sept. 20220,26000,26500,23500,25000,250039 536
01 sept. 20220,25000,25000,23500,23500,235028 118
31 août 20220,23500,23500,23500,23500,235042 500
30 août 20220,24500,24500,22500,23750,237513 175
29 août 20220,25000,25000,21500,24000,240089 620
26 août 20220,25000,25000,25000,25000,2500115 000
25 août 20220,24000,25000,24000,25000,25007 406
24 août 20220,25000,25000,25000,25000,250066 666
23 août 20220,25000,25000,25000,25000,250020 840
22 août 20220,26500,26500,25000,25000,250082 209
19 août 20220,26000,26500,26000,26500,265061 926
18 août 20220,26500,26500,25500,25500,255035 389
17 août 20220,28500,28500,26000,26500,2650135 562
16 août 20220,29000,30000,28500,28500,2850222 075
15 août 20220,29000,30500,29000,29000,2900293 641
12 août 20220,26000,28500,26000,28500,2850200 700
11 août 20220,25000,26500,24500,25000,2500365 262
10 août 20220,25000,25000,25000,25000,2500140 246
09 août 20220,25500,25500,24000,25000,2500346 662
08 août 20220,25500,26000,25000,25000,2500432 385
05 août 20220,24000,25500,23500,25000,2500348 537
04 août 20220,24500,24500,22500,23000,230039 936
03 août 20220,22000,22000,22000,22000,220020 000
02 août 20220,22500,25000,22500,25000,250091 000
01 août 20220,21500,23000,21500,23000,230020 000
29 juil. 20220,20000,22000,20000,22000,220060 000
28 juil. 20220,19000,19000,19000,19000,190029 176
27 juil. 20220,18000,18000,18000,18000,1800-
26 juil. 20220,18000,18000,18000,18000,180024 000
25 juil. 20220,18000,19000,18000,18000,1800123 291
22 juil. 20220,18000,18000,18000,18000,18004 000
21 juil. 20220,18500,18500,18500,18500,1850-
20 juil. 20220,19000,19000,18500,18500,185040 096
19 juil. 20220,19500,19500,19000,19000,190071 115
18 juil. 20220,20000,20000,19500,19500,195047 622
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...