Premium
Boohoo Group Plc (BOO.GB)
AQSE
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 | -1.38408304498 | 28.9 | 29.4913 | 27.75 | 78789 | 28.49603992 | DE |
| 4 | -0.75 | -2.5641025641 | 29.25 | 30.7463 | 27.75 | 90856 | 29.36072875 | DE |
| 12 | -2.55 | -8.21256038647 | 31.05 | 38.7 | 27.75 | 102537 | 32.07675181 | DE |
| 26 | -2 | -6.55737704918 | 30.5 | 38.7 | 27.3752 | 120239 | 30.66024415 | DE |
| 52 | -6.5 | -18.5714285714 | 35 | 41 | 26.5848 | 118332 | 32.41134719 | DE |
| 156 | -61.7 | -68.4035476718 | 90.2 | 101.91 | 26.5848 | 251737 | 46.88456833 | DE |
| 260 | -300.2 | -91.3294797688 | 328.7 | 401.64 | 26.5848 | 299746 | 141.0201516 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739547420 | 28.5 | -0.95 | -3.23 | 28.9 | 29.25 | 28.2 | 0 |
| 1739460900 | 29.45 | 0.65 | 2.26 | 28.2 | 29.4913 | 28.2 | 58235 |
| 1739378040 | 28.8 | 0.5 | 1.77 | 27.75 | 29.25 | 27.75 | 12661 |
| 1739291220 | 28.3 | -0.1 | -0.35 | 28.8 | 28.8 | 28.3 | 91985 |
| 1739202480 | 28.4 | 0.1 | 0.35 | 28 | 28.604 | 28 | 39280 |
| 1738937700 | 28.3 | -0.2 | -0.70 | 28.9 | 28.9 | 28.2 | 191783 |
| 1738855980 | 28.5 | -0.55 | -1.89 | 28.5 | 28.91 | 28.3 | 147987 |
| 1738772880 | 29.05 | 0.25 | 0.87 | 28.3 | 29.05 | 28.3 | 63586 |
| 1738686480 | 28.8 | 0.1 | 0.35 | 28.1 | 29.05 | 28.1 | 12362 |
| 1738596900 | 28.7 | 0.85 | 3.05 | 29.25 | 29.25 | 28.2 | 91053 |
| 1738337520 | 27.85 | -1.2 | -4.13 | 29.05 | 29.25 | 27.85 | 17462 |
| 1738254840 | 29.05 | 0.45 | 1.57 | 28.8 | 29.15 | 28.3 | 47800 |
| 1738165140 | 28.6 | -0.3 | -1.04 | 29.35 | 29.65 | 28.562 | 19190 |
| 1738078980 | 28.9 | -0.45 | -1.53 | 29.25 | 29.25 | 28.8 | 32470 |
| 1737975300 | 29.35 | 0.2 | 0.69 | 29.05 | 29.35 | 28.5 | 0 |
| 1737735960 | 29.15 | 0.85 | 3.00 | 28.7 | 29.15 | 28.3 | 17495 |
| 1737649680 | 28.3 | -2.1 | -6.91 | 30.3 | 30.3 | 28.3 | 113071 |
| 1737563340 | 30.4 | 0 | 0.00 | 30.4 | 30.4 | 30.4 | 0 |
| 1737476940 | 30.4 | 0.4 | 1.33 | 29.65 | 30.7463 | 29.65 | 452788 |
| 1737390480 | 30 | -0.3 | -0.99 | 29.55 | 30.2 | 29.45 | 63657 |
| 1737131340 | 30.3 | 0 | 0.00 | 29.25 | 30.3 | 29.25 | 253408 |
| 1737044940 | 30.3 | 0.85 | 2.89 | 30 | 30.7 | 29.05 | 38507 |
| 1736955300 | 29.45 | 0.2 | 0.68 | 29.35 | 29.85 | 29.05 | 56338 |
| 1736869080 | 29.25 | -0.5 | -1.68 | 30.3 | 30.7 | 28.9 | 110024 |
| 1736782500 | 29.75 | -1.7 | -5.41 | 31.25 | 31.25 | 29.35 | 394138 |
| 1736524020 | 31.45 | -0.3 | -0.94 | 31.35 | 32 | 30.6 | 127101 |
| 1736439600 | 31.75 | 0.85 | 2.75 | 31.25 | 31.936 | 30.8749 | 69424 |
| 1736353620 | 30.9 | -0.15 | -0.48 | 31.15 | 32.1 | 30.7 | 62000 |
| 1736264400 | 31.05 | 0.15 | 0.49 | 31.05 | 31.25 | 30.56 | 21430 |
| 1736180880 | 30.9 | -1.6 | -4.92 | 32.5 | 32.7 | 30.8 | 199811 |
| 1735918500 | 32.5 | -0.3 | -0.91 | 33.549999 | 33.549999 | 32.4 | 21441 |
| 1735832160 | 32.799999 | -0.95 | -2.81 | 34 | 34.3 | 32.799999 | 3800 |
| 1735662660 | 33.75 | 0 | 0.00 | 33.75 | 33.75 | 33.75 | 0 |
| 1735576260 | 33.75 | -0.25 | -0.74 | 33.15 | 34 | 33.15 | 74199 |
| 1735313700 | 34 | 0.55 | 1.64 | 34.7 | 34.7 | 33.25 | 92919 |
| 1735057680 | 33.45 | 0 | 0.00 | 33.45 | 33.45 | 33.45 | 0 |
| 1734971280 | 33.45 | 0.4 | 1.21 | 32.299999 | 33.65 | 32 | 78567 |
| 1734712200 | 33.049999 | 0 | 0.00 | 33.35 | 33.464 | 32.5 | 102435 |
| 1734622440 | 33.049999 | -0.5 | -1.49 | 33.35 | 33.65 | 32.799999 | 135534 |
| 1734536340 | 33.549999 | -0.65 | -1.90 | 34.7 | 34.7 | 33.549999 | 83384 |
| 1734449880 | 34.2 | -3.05 | -8.19 | 37.25 | 37.75 | 34 | 129986 |
| 1734366420 | 37.25 | -1.35 | -3.50 | 37.85 | 38.7 | 37.25 | 11274 |
| 1734104460 | 38.6 | 3.8 | 10.92 | 34.2 | 38.6315 | 34.1 | 285690 |
| 1734020880 | 34.8 | 0.4 | 1.16 | 33.25 | 35.05 | 33.25 | 20806 |
| 1733931060 | 34.4 | 0 | 0.00 | 33.75 | 34.4542 | 33.65 | 68968 |
| 1733848080 | 34.4 | -1.25 | -3.51 | 36.5 | 36.5 | 34.0817 | 24544 |
| 1733761860 | 35.65 | 0 | 0.00 | 34 | 36 | 34 | 53383 |
| 1733495700 | 35.65 | 1.05 | 3.03 | 34.3 | 36.1 | 34.3 | 257223 |
| 1733416140 | 34.6 | -0.55 | -1.56 | 35.15 | 35.1526 | 34.1 | 252340 |
| 1733326500 | 35.15 | 0.95 | 2.78 | 33.45 | 35.15 | 33.45 | 142011 |
| 1733239800 | 34.2 | 0.45 | 1.33 | 32.9 | 34.2354 | 32.9 | 264157 |
| 1733156940 | 33.75 | 0.1 | 0.30 | 33.549999 | 34.1 | 33.25 | 69296 |
| 1732897620 | 33.65 | 0.6 | 1.82 | 32.5 | 34 | 32.5 | 122433 |
| 1732808160 | 33.049999 | 1.9 | 6.10 | 30.7 | 33.522799 | 30.7 | 360079 |
| 1732721820 | 31.15 | -0.2 | -0.64 | 30.3 | 31.55 | 30.3 | 6785 |
| 1732638480 | 31.35 | 0.65 | 2.12 | 30.9 | 31.65 | 29.75 | 17774 |
| 1732548840 | 30.7 | -0.35 | -1.13 | 30.4 | 31.05 | 29.85 | 36419 |
| 1732289460 | 31.05 | 0.55 | 1.80 | 31.05 | 31.15 | 30.4 | 16491 |
| 1732203480 | 30.5 | 0.75 | 2.52 | 30 | 30.9 | 29.35 | 343337 |
| 1732120140 | 29.75 | 0.2 | 0.68 | 29.65 | 29.75 | 29.2913 | 27888 |
| 1732033620 | 29.55 | -0.2 | -0.67 | 29.55 | 29.9356 | 29.25 | 59267 |
| 1731947580 | 29.75 | -0.75 | -2.46 | 29.65 | 30.4 | 28.2 | 42472 |
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
