Premium
Breedon Group plc (BREE.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 | -11.5 | -2.5302530253 | 454.5 | 474.5 | 430.5 | 0 | 0 | DE |
| 4 | -15.5 | -3.38058887677 | 458.5 | 490.5 | 430.5 | 0 | 0 | DE |
| 12 | 10.5 | 2.42774566474 | 432.5 | 490.5 | 401 | 0 | 0 | DE |
| 26 | 51.5 | 13.1545338442 | 391.5 | 490.5 | 366 | 0 | 0 | DE |
| 52 | 72.5 | 19.5681511471 | 370.5 | 490.5 | 330.5 | 0 | 0 | DE |
| 156 | 348.9 | 370.775770457 | 94.1 | 490.5 | 49.85 | 0 | 0 | DE |
| 260 | 360.7 | 438.274605103 | 82.3 | 490.5 | 49.85 | 0 | 0 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734622440 | 451.5 | 1 | 0.22 | 454.5 | 454.5 | 444 | 0 |
| 1734536340 | 450.5 | -5 | -1.10 | 454.5 | 460 | 450.5 | 0 |
| 1734449880 | 455.5 | -8.5 | -1.83 | 463 | 474.5 | 455.5 | 0 |
| 1734366420 | 464 | -5 | -1.07 | 469 | 469 | 464 | 0 |
| 1734104460 | 469 | 2 | 0.43 | 454.5 | 469 | 451.5 | 0 |
| 1734020880 | 467 | 1 | 0.21 | 470.5 | 470.5 | 464 | 0 |
| 1733931060 | 466 | 3 | 0.65 | 466 | 466 | 463 | 0 |
| 1733848080 | 463 | -7.5 | -1.59 | 470.5 | 470.5 | 463 | 0 |
| 1733761860 | 470.5 | 3.5 | 0.75 | 470.5 | 470.5 | 467 | 0 |
| 1733495700 | 467 | 5 | 1.08 | 472.5 | 483 | 461 | 0 |
| 1733416140 | 462 | 2 | 0.43 | 464 | 485 | 462 | 0 |
| 1733326500 | 460 | -2 | -0.43 | 470.5 | 470.5 | 460 | 0 |
| 1733239800 | 462 | 7.5 | 1.65 | 470.5 | 470.5 | 456.5 | 0 |
| 1733156940 | 454.5 | -7.5 | -1.62 | 477.5 | 477.5 | 454.5 | 0 |
| 1732897620 | 462 | -2 | -0.43 | 480 | 480 | 461 | 0 |
| 1732808160 | 464 | 4 | 0.87 | 470.5 | 470.5 | 463 | 0 |
| 1732721820 | 460 | -2 | -0.43 | 466 | 466 | 460 | 0 |
| 1732638480 | 462 | -2 | -0.43 | 462 | 477.5 | 462 | 0 |
| 1732548840 | 464 | -7.5 | -1.59 | 470.5 | 490.5 | 461 | 0 |
| 1732289460 | 471.5 | 5.5 | 1.18 | 458.5 | 471.5 | 456.5 | 0 |
| 1732203480 | 466 | 30.5 | 7.00 | 441 | 466 | 438.5 | 0 |
| 1732120140 | 435.5 | -7.5 | -1.69 | 458.5 | 458.5 | 435.5 | 0 |
| 1732033620 | 443 | 10.5 | 2.43 | 451.5 | 451.5 | 436.5 | 0 |
| 1731947580 | 432.5 | -10.5 | -2.37 | 440 | 442 | 432.5 | 0 |
| 1731688080 | 443 | -6 | -1.34 | 447 | 452.5 | 442 | 0 |
| 1731598260 | 449 | -3.5 | -0.77 | 458.5 | 458.5 | 449 | 0 |
| 1731511920 | 452.5 | -3 | -0.66 | 449 | 452.5 | 440 | 0 |
| 1731428820 | 455.5 | -3 | -0.65 | 456.5 | 456.5 | 454.5 | 0 |
| 1731342540 | 458.5 | 9.5 | 2.12 | 450.5 | 458.5 | 445 | 0 |
| 1731083160 | 449 | -1.5 | -0.33 | 440 | 449 | 440 | 0 |
| 1730993820 | 450.5 | 4.5 | 1.01 | 446 | 450.5 | 443 | 0 |
| 1730910480 | 446 | 0 | 0.00 | 446 | 446 | 446 | 0 |
| 1730824080 | 446 | -3 | -0.67 | 442 | 447 | 442 | 0 |
| 1730737740 | 449 | 3 | 0.67 | 447 | 449 | 445 | 0 |
| 1730475300 | 446 | 28.5 | 6.83 | 450.5 | 460 | 444 | 0 |
| 1730388900 | 417.5 | -36 | -7.94 | 450.5 | 450.5 | 417.5 | 0 |
| 1730305440 | 453.5 | 13.5 | 3.07 | 435.5 | 460 | 435.5 | 0 |
| 1730193840 | 440 | 4.5 | 1.03 | 444 | 464 | 436.5 | 0 |
| 1730132940 | 435.5 | 5 | 1.16 | 444 | 453.5 | 435.5 | 0 |
| 1729869960 | 430.5 | -1 | -0.23 | 452.5 | 452.5 | 430.5 | 0 |
| 1729783680 | 431.5 | 0 | 0.00 | 451.5 | 451.5 | 431.5 | 0 |
| 1729697340 | 431.5 | 3.5 | 0.82 | 427 | 431.5 | 420 | 0 |
| 1729610340 | 428 | -2.5 | -0.58 | 423 | 428 | 423 | 0 |
| 1729524420 | 430.5 | -9.5 | -2.16 | 418.5 | 440 | 418.5 | 0 |
| 1729262100 | 440 | -1 | -0.23 | 438.5 | 441 | 430.5 | 0 |
| 1729178580 | 441 | 5.5 | 1.26 | 434.5 | 443 | 434.5 | 0 |
| 1729092540 | 435.5 | 5 | 1.16 | 433.5 | 435.5 | 430.5 | 0 |
| 1729006140 | 430.5 | 4.5 | 1.06 | 433.5 | 433.5 | 425 | 0 |
| 1728919680 | 426 | -23 | -5.12 | 429 | 429 | 408 | 0 |
| 1728657480 | 449 | 3 | 0.67 | 424 | 449 | 424 | 0 |
| 1728574140 | 446 | 19 | 4.45 | 422 | 446 | 408 | 0 |
| 1728484740 | 427 | 14.5 | 3.52 | 414.5 | 427 | 414.5 | 0 |
| 1728401340 | 412.5 | -10.5 | -2.48 | 428 | 440 | 412.5 | 0 |
| 1728311580 | 423 | 3 | 0.71 | 420 | 425 | 401 | 0 |
| 1728053040 | 420 | 6.5 | 1.57 | 414.5 | 428 | 409 | 0 |
| 1727966700 | 413.5 | 1 | 0.24 | 430.5 | 430.5 | 402 | 0 |
| 1727882940 | 412.5 | -10.5 | -2.48 | 409 | 421 | 401 | 0 |
| 1727793720 | 423 | -13.5 | -3.09 | 436.5 | 436.5 | 408 | 0 |
| 1727710080 | 436.5 | -3.5 | -0.80 | 436.5 | 436.5 | 430.5 | 0 |
| 1727447580 | 440 | 20 | 4.76 | 432.5 | 440 | 402 | 0 |
| 1727364240 | 420 | -3 | -0.71 | 416.5 | 427 | 416.5 | 0 |
| 1727277960 | 423 | 3 | 0.71 | 418.5 | 436.5 | 401 | 0 |
| 1727191740 | 420 | 4.5 | 1.08 | 425 | 425 | 414.5 | 0 |
| 1727102220 | 415.5 | -2 | -0.48 | 416.5 | 436.5 | 415.5 | 0 |
| 1726843740 | 417.5 | -7.5 | -1.76 | 407 | 436.5 | 401 | 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
