Premium
Burford Capital Limited (BUR.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 | -6 | -0.594648166501 | 1009 | 1068 | 981 | 0 | 0 | DE |
| 4 | 12.5 | 1.2619888945 | 990.5 | 1068 | 838.5 | 0 | 0 | DE |
| 12 | -77 | -7.12962962963 | 1080 | 1250.5 | 838.5 | 0 | 0 | DE |
| 26 | -88.5 | -8.10810810811 | 1091.5 | 1250.5 | 809 | 0 | 0 | DE |
| 52 | -223 | -18.189233279 | 1226 | 1320 | 809 | 0 | 0 | DE |
| 156 | 337.25 | 50.6571535862 | 665.75 | 1350.5 | 535.25 | 0 | 0 | DE |
| 260 | 503 | 100.6 | 500 | 1350.5 | 495.3 | 409 | 682.38330186 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745854080 | 1017.5 | -11.5 | -1.12 | 1001 | 1032.5 | 1001 | 0 |
| 1745595000 | 1029 | -35 | -3.29 | 1000 | 1029 | 1000 | 0 |
| 1745505420 | 1064 | -4 | -0.37 | 1068 | 1068 | 1041 | 0 |
| 1745422260 | 1068 | 28 | 2.69 | 1022 | 1068 | 1022 | 0 |
| 1745332860 | 1040 | -16.5 | -1.56 | 1009 | 1042 | 1009 | 0 |
| 1744903620 | 1056.5 | 31.5 | 3.07 | 1050.5 | 1056.5 | 1041 | 0 |
| 1744817280 | 1025 | 16 | 1.59 | 1034.5 | 1051.5 | 1025 | 0 |
| 1744708860 | 1009 | -11 | -1.08 | 1050.5 | 1050.5 | 998.5 | 0 |
| 1744644420 | 1020 | 79 | 8.40 | 930.5 | 1020 | 930.5 | 0 |
| 1744385340 | 941 | 1 | 0.11 | 945 | 956.5 | 941 | 0 |
| 1744298820 | 940 | -16.5 | -1.73 | 1000 | 1000 | 940 | 0 |
| 1744212720 | 956.5 | 0 | 0.00 | 956.5 | 956.5 | 956.5 | 0 |
| 1744126320 | 956.5 | 19 | 2.03 | 944 | 956.5 | 906 | 0 |
| 1744039740 | 937.5 | -22.5 | -2.34 | 870.5 | 993.5 | 838.5 | 0 |
| 1743780540 | 960 | -17.5 | -1.79 | 1021 | 1021 | 896.5 | 0 |
| 1743691320 | 977.5 | -61 | -5.87 | 1049 | 1049 | 960 | 0 |
| 1743607620 | 1038.5 | 28 | 2.77 | 1034.5 | 1046 | 992.5 | 0 |
| 1743521100 | 1010.5 | -10.5 | -1.03 | 990.5 | 1044 | 990.5 | 0 |
| 1743434880 | 1021 | -29.5 | -2.81 | 1054.5 | 1054.5 | 1021 | 0 |
| 1743179340 | 1050.5 | -9.5 | -0.90 | 1030.5 | 1066 | 1030.5 | 0 |
| 1743090060 | 1060 | -9 | -0.84 | 1116.5 | 1116.5 | 1056.5 | 0 |
| 1743003240 | 1069 | 2 | 0.19 | 1072.5 | 1072.5 | 1063 | 0 |
| 1742917260 | 1067 | -3.5 | -0.33 | 1116.5 | 1116.5 | 1066 | 0 |
| 1742830680 | 1070.5 | -57.5 | -5.10 | 1084 | 1084 | 1070.5 | 0 |
| 1742571720 | 1128 | 54.5 | 5.08 | 1116.5 | 1128 | 1072.5 | 0 |
| 1742485080 | 1073.5 | 19 | 1.80 | 1054.5 | 1090.5 | 1054.5 | 0 |
| 1742398560 | 1054.5 | -6.5 | -0.61 | 1090.5 | 1090.5 | 1050.5 | 0 |
| 1742315280 | 1061 | 13 | 1.24 | 1062 | 1062 | 1050.5 | 0 |
| 1742222280 | 1048 | 23 | 2.24 | 1058.5 | 1058.5 | 1048 | 0 |
| 1741969560 | 1025 | -15 | -1.44 | 1011.5 | 1042 | 1011.5 | 0 |
| 1741883340 | 1040 | -14.5 | -1.38 | 1010.5 | 1040 | 1010.5 | 0 |
| 1741793760 | 1054.5 | 22 | 2.13 | 1060 | 1060 | 1012.5 | 0 |
| 1741704540 | 1032.5 | 38 | 3.82 | 996.5 | 1032.5 | 993.5 | 0 |
| 1741624140 | 994.5 | -36 | -3.49 | 1033.5 | 1051.5 | 994.5 | 0 |
| 1741364940 | 1030.5 | -40 | -3.74 | 1094.5 | 1094.5 | 1030.5 | 0 |
| 1741278540 | 1070.5 | 9.5 | 0.90 | 1070.5 | 1070.5 | 1062 | 0 |
| 1741189020 | 1061 | -7 | -0.66 | 1103 | 1103 | 1061 | 0 |
| 1741083780 | 1068 | -80 | -6.97 | 1110.5 | 1116.5 | 1058.5 | 0 |
| 1741016520 | 1148 | -33 | -2.79 | 1242 | 1242 | 1094.5 | 0 |
| 1740760080 | 1181 | -25 | -2.07 | 1218.5 | 1233.5 | 1181 | 0 |
| 1740673980 | 1206 | 4 | 0.33 | 1207 | 1211.5 | 1205 | 0 |
| 1740584040 | 1202 | -9.5 | -0.78 | 1190.5 | 1250.5 | 1190.5 | 0 |
| 1740498240 | 1211.5 | -6 | -0.49 | 1217.5 | 1217.5 | 1206 | 0 |
| 1740414420 | 1217.5 | -1 | -0.08 | 1226 | 1226 | 1217.5 | 0 |
| 1740152280 | 1218.5 | 7 | 0.58 | 1211.5 | 1223 | 1196.5 | 0 |
| 1740068940 | 1211.5 | 16 | 1.34 | 1185 | 1211.5 | 1185 | 0 |
| 1739982540 | 1195.5 | -22 | -1.81 | 1154.5 | 1206 | 1154.5 | 0 |
| 1739895960 | 1217.5 | 6 | 0.50 | 1180 | 1217.5 | 1180 | 0 |
| 1739806500 | 1211.5 | 10.5 | 0.87 | 1153.5 | 1211.5 | 1153.5 | 0 |
| 1739547420 | 1201 | 16 | 1.35 | 1245 | 1245 | 1190.5 | 0 |
| 1739460900 | 1185 | -18 | -1.50 | 1197.5 | 1197.5 | 1185 | 0 |
| 1739378040 | 1203 | 12.5 | 1.05 | 1177.5 | 1203 | 1177.5 | 0 |
| 1739291220 | 1190.5 | 32 | 2.76 | 1128 | 1209 | 1128 | 0 |
| 1739202480 | 1158.5 | 8 | 0.70 | 1132.5 | 1190.5 | 1132.5 | 0 |
| 1738937700 | 1150.5 | 58 | 5.31 | 1105 | 1158.5 | 1105 | 0 |
| 1738855980 | 1092.5 | -49.5 | -4.33 | 1140 | 1149 | 1092.5 | 0 |
| 1738772880 | 1142 | 20 | 1.78 | 1164 | 1164 | 1100 | 0 |
| 1738686480 | 1122 | -3 | -0.27 | 1080 | 1122 | 1080 | 0 |
| 1738596900 | 1125 | 9.5 | 0.85 | 1140 | 1140 | 1113.5 | 0 |
| 1738337520 | 1115.5 | -41 | -3.55 | 1152.5 | 1156.5 | 1105 | 0 |
| 1738254840 | 1156.5 | -9.5 | -0.81 | 1132.5 | 1157.5 | 1132.5 | 0 |
| 1738165140 | 1166 | -9.5 | -0.81 | 1154.5 | 1166 | 1154.5 | 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
