Premium
Brambles Limited (BXB)
ASX
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.89 | -4.55242966752 | 19.55 | 19.95 | 18.6 | 2622875 | 19.38557686 | DE |
| 4 | 0.89 | 5.00844119302 | 17.77 | 21 | 17.77 | 4398098 | 19.08483647 | DE |
| 12 | -3.81 | -16.955941255 | 22.47 | 24 | 16.18 | 4311262 | 18.81213622 | DE |
| 26 | -4.09 | -17.978021978 | 22.75 | 26.5 | 15.01 | 3533423 | 20.64662807 | DE |
| 52 | -4.5 | -19.4300518135 | 23.16 | 28.01 | 13.01 | 3280169 | 22.32853307 | DE |
| 156 | 4.59 | 32.6226012793 | 14.07 | 28.01 | 11 | 3200719 | 18.85659361 | DE |
| 260 | 7.2 | 62.8272251309 | 11.46 | 28.01 | 7.75 | 3574502 | 15.46661294 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783664100 | 18.66 | -0.6 | -3.12 | 19.14 | 19.295 | 18.6 | 4279225 |
| 1783577700 | 19.26 | 0.07 | 0.34 | 19.2 | 19.41 | 19.18 | 3112366 |
| 1783491300 | 19.195 | -0.02 | -0.08 | 18.99 | 19.27 | 18.81 | 4123322 |
| 1783404900 | 19.21 | -0.7 | -3.52 | 19.67 | 19.77 | 19.16 | 3433356 |
| 1783318500 | 19.91 | 0.16 | 0.81 | 19.73 | 19.95 | 19.66 | 1156861 |
| 1783059300 | 19.75 | 0.3 | 1.54 | 19.7 | 19.78 | 19.52 | 1661424 |
| 1782972900 | 19.45 | -0.16 | -0.82 | 19.55 | 19.72 | 19.34 | 2739414 |
| 1782886500 | 19.61 | -0.05 | -0.25 | 19.64 | 19.84 | 19.55 | 2927645 |
| 1782800100 | 19.66 | -0.09 | -0.46 | 19.81 | 19.98 | 19.61 | 4513287 |
| 1782713700 | 19.75 | 0.15 | 0.77 | 19.7 | 19.84 | 19.61 | 2421177 |
| 1782454500 | 19.6 | 0.05 | 0.26 | 19.46 | 19.65 | 19.39 | 2781561 |
| 1782368100 | 19.55 | 0.43 | 2.25 | 19.35 | 19.63 | 19.09 | 3037012 |
| 1782281700 | 19.12 | 0.28 | 1.49 | 18.74 | 19.22 | 18.74 | 3572174 |
| 1782195300 | 18.84 | -0.36 | -1.88 | 18.9 | 19.05 | 18.76 | 5092296 |
| 1782108900 | 19.2 | 0.33 | 1.75 | 18.85 | 19.29 | 18.79 | 2878595 |
| 1781849700 | 18.87 | 0.05 | 0.27 | 18.98 | 19 | 18.66 | 13189801 |
| 1781763300 | 18.82 | -0.13 | -0.69 | 18.94 | 19.065 | 18.64 | 4055190 |
| 1781676900 | 18.95 | 0.18 | 0.96 | 18.74 | 21 | 18.615 | 3984851 |
| 1781590500 | 18.77 | -0.12 | -0.64 | 18.55 | 18.95 | 18.46 | 4698636 |
| 1781504100 | 18.89 | -0.22 | -1.13 | 18.95 | 19.16 | 18.85 | 6225975 |
| 1781244900 | 19.105 | 0.84 | 4.63 | 18.42 | 19.11 | 18.42 | 9648643 |
| 1781158500 | 18.26 | 0.44 | 2.47 | 17.77 | 18.28 | 17.77 | 5820746 |
| 1781072100 | 17.82 | 0.37 | 2.12 | 17.46 | 17.83 | 17.42 | 4675650 |
| 1780985700 | 17.45 | 0.53 | 3.13 | 16.87 | 17.54 | 16.77 | 6479077 |
| 1780640100 | 16.92 | -0.03 | -0.18 | 16.99 | 17.06 | 16.739999 | 3216725 |
| 1780553700 | 16.95 | 0.65 | 3.99 | 16.489999 | 16.97 | 16.41 | 5892520 |
| 1780467300 | 16.3 | -0.27 | -1.63 | 16.35 | 16.5 | 16.18 | 9343891 |
| 1780380900 | 16.57 | -0.25 | -1.49 | 16.29 | 16.73 | 16.29 | 5095082 |
| 1780294500 | 16.82 | 0.09 | 0.54 | 16.489999 | 16.86 | 16.36 | 5787710 |
| 1780035300 | 16.73 | 0.19 | 1.15 | 16.7 | 16.81 | 16.469999 | 12708608 |
| 1779948900 | 16.54 | -0.49 | -2.88 | 16.719999 | 16.795 | 16.25 | 5938132 |
| 1779862500 | 17.03 | -0.19 | -1.07 | 17.13 | 17.38 | 17.01 | 4554780 |
| 1779776100 | 17.215 | -0.06 | -0.32 | 17.32 | 17.47 | 17.06 | 2278801 |
| 1779689700 | 17.27 | 0.07 | 0.41 | 17.01 | 17.41 | 16.97 | 3067280 |
| 1779430500 | 17.2 | 0.34 | 2.02 | 16.88 | 17.27 | 16.73 | 6355025 |
| 1779344100 | 16.86 | 0.25 | 1.51 | 16.42 | 16.88 | 16.3 | 8726233 |
| 1779257700 | 16.61 | -1.14 | -6.40 | 17.66 | 17.68 | 16.579999 | 8387233 |
| 1779171300 | 17.745 | -0.13 | -0.70 | 17.89 | 18.31 | 17.1 | 13383349 |
| 1779084900 | 17.87 | -4.14 | -18.81 | 19.47 | 19.49 | 17.68 | 9179734 |
| 1778825700 | 22.01 | 0.22 | 1.01 | 22.13 | 22.22 | 21.8 | 2393036 |
| 1778739300 | 21.79 | 0.02 | 0.09 | 21.79 | 21.88 | 21.625 | 1927071 |
| 1778652900 | 21.77 | 0.05 | 0.23 | 21.94 | 22 | 21.66 | 1978051 |
| 1778566500 | 21.72 | -0.47 | -2.12 | 22.1 | 22.11 | 21.56 | 2215118 |
| 1778480100 | 22.19 | -0.22 | -0.98 | 22.25 | 22.32 | 21.83 | 2268575 |
| 1778220900 | 22.41 | -0.16 | -0.71 | 22.66 | 22.67 | 22.255 | 2122094 |
| 1778134500 | 22.57 | -0.17 | -0.75 | 22.6 | 22.99 | 22.48 | 3692370 |
| 1778048100 | 22.74 | 0.17 | 0.75 | 22.93 | 23.05 | 22.68 | 2335533 |
| 1777961700 | 22.57 | -0.07 | -0.29 | 22.3 | 22.63 | 22.11 | 2600062 |
| 1777875300 | 22.635 | -0.36 | -1.54 | 22.91 | 23.04 | 22.5 | 1481782 |
| 1777616100 | 22.99 | 0.47 | 2.09 | 22.27 | 23.11 | 22.27 | 1988706 |
| 1777529700 | 22.52 | 0.52 | 2.36 | 22.37 | 22.61 | 22.11 | 4939820 |
| 1777443300 | 22 | 0.15 | 0.69 | 21.78 | 24 | 21.77 | 2745791 |
| 1777356900 | 21.85 | -0.08 | -0.36 | 21.73 | 22.02 | 21.73 | 2277383 |
| 1777270500 | 21.93 | 0.02 | 0.09 | 21.9 | 22.02 | 21.81 | 1378821 |
| 1777011300 | 21.91 | -0.32 | -1.42 | 22.21 | 22.39 | 21.7 | 2898305 |
| 1776924900 | 22.225 | -0.35 | -1.53 | 22.5 | 22.54 | 22.06 | 2104059 |
| 1776838500 | 22.57 | -0.1 | -0.44 | 22.66 | 22.68 | 22.53 | 1334566 |
| 1776752100 | 22.67 | -0.02 | -0.09 | 22.82 | 22.84 | 22.57 | 2038576 |
| 1776665700 | 22.69 | 0.39 | 1.75 | 22.73 | 22.75 | 22.49 | 1372826 |
| 1776406500 | 22.3 | 0.2 | 0.90 | 22.15 | 24 | 22 | 2156264 |
| 1776320100 | 22.1 | -0.07 | -0.29 | 22.47 | 22.5 | 21.93 | 3083827 |
| 1776233700 | 22.165 | -0.32 | -1.40 | 22.15 | 23.5 | 22.01 | 2531847 |
| 1776147300 | 22.48 | -0.41 | -1.79 | 22.61 | 22.94 | 22.44 | 2713879 |
| 1776060900 | 22.89 | -0.31 | -1.34 | 22.89 | 23.26 | 22.78 | 2223186 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
