Premium
Braemar Plc (BMS.GB)
AQSE
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 | -5 | -1.88679245283 | 265 | 268.93 | 240 | 4048 | 253.24209486 | DE |
| 4 | -5 | -1.88679245283 | 265 | 271.14 | 240 | 2731 | 260.64306768 | DE |
| 12 | 10 | 4 | 250 | 277.56 | 234.43 | 3533 | 255.00746859 | DE |
| 26 | -30 | -10.3448275862 | 290 | 298.87 | 234.43 | 4057 | 260.76782139 | DE |
| 52 | 5 | 1.96078431373 | 255 | 314.25 | 234.43 | 2994 | 264.55704777 | DE |
| 156 | 32.5 | 14.2857142857 | 227.5 | 346.95 | 218.52 | 3978 | 285.28372884 | DE |
| 260 | 130 | 100 | 130 | 346.95 | 92.66 | 6572 | 248.38444808 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741364940 | 260 | 10 | 4.00 | 250 | 260 | 249.48 | 2500 |
| 1741278540 | 250 | 0 | 0.00 | 250 | 250 | 243.2 | 2055 |
| 1741189020 | 250 | -5 | -1.96 | 255 | 255 | 240 | 6563 |
| 1741083780 | 255 | -10 | -3.77 | 265 | 265 | 249.2 | 10871 |
| 1741016520 | 265 | 0 | 0.00 | 265 | 265 | 262.69 | 336 |
| 1740760080 | 265 | 0 | 0.00 | 265 | 268.93 | 265 | 415 |
| 1740673980 | 265 | 0 | 0.00 | 265 | 265 | 265 | 0 |
| 1740584040 | 265 | 0 | 0.00 | 265 | 267.24 | 265 | 374 |
| 1740498240 | 265 | 0 | 0.00 | 265 | 265.68 | 265 | 370 |
| 1740414420 | 265 | 0 | 0.00 | 265 | 271.14 | 263.86 | 4069 |
| 1740152280 | 265 | 0 | 0.00 | 265 | 265 | 263.86 | 1158 |
| 1740068940 | 265 | 0 | 0.00 | 265 | 265 | 265 | 0 |
| 1739982540 | 265 | 0 | 0.00 | 265 | 265 | 265 | 0 |
| 1739895960 | 265 | 0 | 0.00 | 265 | 265 | 263.22 | 2279 |
| 1739806500 | 265 | 0 | 0.00 | 265 | 265 | 258.39999 | 481 |
| 1739547420 | 265 | 0 | 0.00 | 265 | 265 | 259.8 | 2389 |
| 1739460900 | 265 | 0 | 0.00 | 265 | 265 | 261.2 | 1304 |
| 1739378040 | 265 | 0 | 0.00 | 265 | 265 | 261.2 | 3669 |
| 1739291220 | 265 | 0 | 0.00 | 265 | 265 | 257.8 | 7726 |
| 1739202480 | 265 | 0 | 0.00 | 265 | 265 | 258.61 | 380 |
| 1738937700 | 265 | 0 | 0.00 | 265 | 265 | 257.38 | 10182 |
| 1738855980 | 265 | 0 | 0.00 | 265 | 265 | 258.14999 | 5204 |
| 1738772880 | 265 | 0 | 0.00 | 265 | 265 | 256.69 | 2830 |
| 1738686480 | 265 | 0 | 0.00 | 265 | 265 | 264.2 | 2000 |
| 1738596900 | 265 | -5 | -1.85 | 265 | 265 | 265 | 0 |
| 1738337520 | 270 | 0 | 0.00 | 270 | 270 | 269.35 | 3340 |
| 1738254840 | 270 | 0 | 0.00 | 270 | 270 | 267.83999 | 1500 |
| 1738165140 | 270 | 0 | 0.00 | 270 | 270 | 270 | 0 |
| 1738078980 | 270 | 0 | 0.00 | 270 | 270 | 270 | 0 |
| 1737975300 | 270 | 0 | 0.00 | 270 | 277.56 | 268.44 | 2360 |
| 1737735960 | 270 | 0 | 0.00 | 270 | 270 | 269.76 | 5565 |
| 1737649680 | 270 | 5 | 1.89 | 270 | 271.81 | 270 | 9201 |
| 1737563340 | 265 | 0 | 0.00 | 265 | 265 | 265 | 0 |
| 1737476940 | 265 | 0 | 0.00 | 265 | 273.92 | 265 | 2898 |
| 1737390480 | 265 | 0 | 0.00 | 265 | 269.92 | 265 | 5643 |
| 1737131340 | 265 | 5 | 1.92 | 260 | 265 | 260 | 3808 |
| 1737044940 | 260 | 0 | 0.00 | 260 | 260 | 256.86 | 405 |
| 1736955300 | 260 | 10 | 4.00 | 250 | 260 | 250 | 480 |
| 1736869080 | 250 | -10 | -3.85 | 260 | 260 | 250 | 3657 |
| 1736782500 | 260 | 0 | 0.00 | 260 | 260 | 250 | 4477 |
| 1736524020 | 260 | 20 | 8.33 | 240 | 260 | 240 | 5737 |
| 1736439600 | 240 | 0 | 0.00 | 240 | 241.48 | 240 | 2484 |
| 1736353620 | 240 | 0 | 0.00 | 240 | 242.76 | 238.27 | 17345 |
| 1736264400 | 240 | 0 | 0.00 | 240 | 240 | 240 | 0 |
| 1736180880 | 240 | 0 | 0.00 | 240 | 240 | 239.68 | 1658 |
| 1735918500 | 240 | 0 | 0.00 | 240 | 240 | 238.12 | 9104 |
| 1735832160 | 240 | -5 | -2.04 | 240 | 240 | 234.43 | 18286 |
| 1735662660 | 245 | 0 | 0.00 | 245 | 245 | 245 | 0 |
| 1735576260 | 245 | 0 | 0.00 | 245 | 245 | 238 | 3500 |
| 1735313700 | 245 | 0 | 0.00 | 245 | 245 | 245 | 0 |
| 1735057680 | 245 | 0 | 0.00 | 245 | 245 | 245 | 0 |
| 1734971280 | 245 | 0 | 0.00 | 245 | 245 | 245 | 0 |
| 1734712200 | 245 | 5 | 2.08 | 240 | 245 | 240 | 0 |
| 1734622440 | 240 | -10 | -4.00 | 240 | 243.18 | 240 | 570 |
| 1734536340 | 250 | 0 | 0.00 | 250 | 250 | 245.94 | 999 |
| 1734449880 | 250 | 0 | 0.00 | 250 | 253.7 | 250 | 591 |
| 1734366420 | 250 | 0 | 0.00 | 250 | 255 | 250 | 22536 |
| 1734104460 | 250 | 0 | 0.00 | 250 | 250 | 250 | 0 |
| 1734020880 | 250 | 0 | 0.00 | 250 | 252.61 | 250 | 3166 |
| 1733931060 | 250 | 0 | 0.00 | 250 | 263.68 | 250 | 18881 |
| 1733848080 | 250 | 0 | 0.00 | 250 | 255.64 | 250 | 12969 |
| 1733761860 | 250 | 0 | 0.00 | 250 | 250 | 250 | 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
