Premium
Brambles Limited (BXB)
ASX
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 | 0.83 | 4.25859415085 | 19.49 | 20.6 | 16.51 | 3551036 | 19.66359762 | DE |
| 4 | 0.95 | 4.90449148167 | 19.37 | 20.6 | 16.51 | 2631869 | 19.5353434 | DE |
| 12 | 1.33 | 7.00368615061 | 18.99 | 20.6 | 13.5 | 2355268 | 19.37991242 | DE |
| 26 | 2.27 | 12.5761772853 | 18.05 | 20.6 | 13.5 | 2856304 | 18.96433495 | DE |
| 52 | 5.29 | 35.1962741184 | 15.03 | 20.6 | 13.01 | 2973729 | 16.91315182 | DE |
| 156 | 10.24 | 101.587301587 | 10.08 | 20.6 | 7.75 | 3470401 | 13.76957508 | DE |
| 260 | 7.47 | 58.1322957198 | 12.85 | 20.6 | 7.75 | 3993743 | 12.30629334 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740374100 | 19.88 | 0.16 | 0.81 | 19.63 | 20.13 | 19.505 | 3078288 |
| 1740114900 | 19.72 | -0.23 | -1.15 | 19.69 | 19.86 | 16.51 | 5694559 |
| 1740028500 | 19.95 | 0.34 | 1.71 | 20.01 | 20.6 | 19.55 | 4903489 |
| 1739942100 | 19.615 | 0.32 | 1.68 | 19.06 | 19.65 | 18.96 | 2752884 |
| 1739855700 | 19.29 | -0.03 | -0.16 | 19.48 | 19.53 | 19.21 | 2616176 |
| 1739769300 | 19.32 | 0.05 | 0.26 | 19.49 | 19.53 | 19.22 | 1788071 |
| 1739510100 | 19.27 | -0.07 | -0.36 | 19.51 | 19.58 | 19.27 | 1926171 |
| 1739423700 | 19.34 | 0.07 | 0.36 | 19.39 | 19.42 | 19.28 | 2139336 |
| 1739337300 | 19.27 | 0.05 | 0.26 | 19.33 | 19.39 | 19.19 | 1850112 |
| 1739250900 | 19.22 | -0.06 | -0.31 | 19.23 | 19.31 | 19.12 | 1543108 |
| 1739164500 | 19.28 | -0.16 | -0.82 | 19.18 | 19.38 | 18.895 | 1559024 |
| 1738905300 | 19.44 | -0.12 | -0.61 | 19.7 | 19.7 | 19.43 | 1252336 |
| 1738818900 | 19.56 | 0.3 | 1.56 | 19.25 | 19.585 | 19.15 | 3227368 |
| 1738732500 | 19.26 | -0.08 | -0.41 | 19.34 | 19.37 | 19.23 | 3599868 |
| 1738646100 | 19.34 | -0.22 | -1.12 | 19.57 | 19.74 | 19.28 | 2625938 |
| 1738559700 | 19.56 | -0.21 | -1.06 | 19.28 | 19.62 | 19.07 | 2130023 |
| 1738300500 | 19.77 | -0.03 | -0.15 | 19.7 | 19.84 | 19.49 | 4353238 |
| 1738214100 | 19.8 | 0.23 | 1.20 | 19.47 | 19.83 | 19.435 | 2128531 |
| 1738127700 | 19.565 | 0.1 | 0.49 | 19.6 | 19.62 | 19.47 | 1998883 |
| 1738041300 | 19.47 | -0.02 | -0.10 | 19.37 | 19.66 | 19.31 | 1916390 |
| 1737695700 | 19.49 | 0.2 | 1.04 | 19.32 | 19.51 | 19.32 | 1550637 |
| 1737609300 | 19.29 | -0.03 | -0.16 | 19.37 | 19.55 | 19.21 | 1372123 |
| 1737522900 | 19.32 | 0.14 | 0.73 | 19.13 | 19.33 | 19.12 | 3155216 |
| 1737436500 | 19.18 | 0.07 | 0.37 | 19.19 | 19.32 | 19.11 | 1726682 |
| 1737350100 | 19.11 | 0.2 | 1.06 | 19.24 | 19.24 | 19.01 | 1261148 |
| 1737090900 | 18.91 | 0.01 | 0.05 | 18.96 | 19.51 | 13.5 | 2536766 |
| 1737004500 | 18.9 | 0.13 | 0.69 | 19.01 | 19.18 | 18.9 | 1919319 |
| 1736918100 | 18.77 | -0.22 | -1.16 | 18.95 | 19.09 | 18.65 | 2489798 |
| 1736831700 | 18.99 | -0.27 | -1.40 | 19.21 | 19.27 | 18.84 | 2750838 |
| 1736745300 | 19.26 | -0.16 | -0.82 | 19.3 | 19.37 | 19.16 | 1177901 |
| 1736486100 | 19.42 | -0.02 | -0.10 | 19.46 | 19.55 | 19.25 | 1886052 |
| 1736399700 | 19.44 | -0.46 | -2.31 | 19.84 | 20 | 19.42 | 2474940 |
| 1736313300 | 19.9 | -0.06 | -0.28 | 19.92 | 19.99 | 19.78 | 2813716 |
| 1736226900 | 19.955 | 0.15 | 0.78 | 19.6 | 20 | 19.48 | 2732427 |
| 1736140500 | 19.8 | 0.29 | 1.49 | 19.57 | 19.84 | 19.53 | 1720114 |
| 1735881300 | 19.51 | 0.14 | 0.72 | 19.41 | 19.59 | 19.34 | 1096156 |
| 1735794900 | 19.37 | 0.13 | 0.68 | 19.3 | 19.4 | 19.19 | 1375958 |
| 1735617660 | 19.24 | -0.1 | -0.52 | 19.26 | 19.36 | 19.22 | 1202650 |
| 1735535700 | 19.34 | 0.15 | 0.78 | 19.48 | 19.48 | 19.16 | 1213899 |
| 1735276500 | 19.19 | -0.03 | -0.16 | 19.31 | 19.35 | 19.12 | 1067837 |
| 1735014060 | 19.22 | -0.01 | -0.05 | 19.26 | 19.33 | 19.125 | 817723 |
| 1734930900 | 19.23 | 0.25 | 1.32 | 19.1 | 19.28 | 19 | 2194125 |
| 1734671700 | 18.98 | -0.37 | -1.91 | 19.46 | 20.51 | 14.01 | 6770971 |
| 1734585300 | 19.35 | 0.07 | 0.36 | 19.06 | 19.5 | 18.895 | 3841252 |
| 1734498900 | 19.28 | -0.07 | -0.36 | 19.24 | 19.36 | 19.16 | 3218877 |
| 1734412500 | 19.35 | 0.07 | 0.36 | 19.14 | 19.45 | 19.14 | 3081251 |
| 1734326100 | 19.28 | 0.05 | 0.26 | 19.16 | 19.4 | 19.12 | 2140237 |
| 1734066900 | 19.23 | 0.08 | 0.42 | 19.24 | 19.33 | 19.03 | 1885926 |
| 1733980500 | 19.15 | 0.11 | 0.58 | 19.25 | 19.33 | 18.98 | 1620063 |
| 1733894100 | 19.04 | -0.23 | -1.19 | 19.34 | 19.38 | 18.94 | 3029826 |
| 1733807700 | 19.27 | -0.21 | -1.08 | 19.52 | 19.52 | 19.115 | 2967176 |
| 1733721300 | 19.48 | 0.04 | 0.21 | 19.51 | 19.525 | 19.29 | 2444654 |
| 1733462100 | 19.44 | -0.05 | -0.26 | 19.44 | 19.55 | 19.39 | 1562171 |
| 1733375700 | 19.49 | 0.03 | 0.15 | 19.52 | 19.65 | 19.43 | 2106675 |
| 1733289300 | 19.46 | 0.07 | 0.36 | 19.41 | 19.52 | 19.2 | 1853146 |
| 1733202900 | 19.39 | 0.3 | 1.57 | 19.13 | 19.46 | 19.06 | 2707544 |
| 1733116500 | 19.09 | 0.07 | 0.37 | 18.99 | 19.12 | 18.98 | 2123706 |
| 1732857300 | 19.02 | -0.19 | -0.99 | 19.05 | 19.245 | 18.94 | 2555140 |
| 1732770900 | 19.21 | 0.12 | 0.63 | 19.23 | 19.375 | 19.16 | 1970736 |
| 1732684500 | 19.09 | 0.14 | 0.74 | 19.05 | 19.22 | 18.88 | 3010565 |
| 1732598100 | 18.95 | -0.04 | -0.21 | 18.92 | 19.15 | 18.92 | 2786914 |
| 1732511700 | 18.99 | -0.18 | -0.94 | 19.31 | 19.36 | 18.98 | 7711635 |
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
