Premium
Bakkavor Group Plc (BAKK)
LSE
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 | 4 | 2.73037542662 | 146.5 | 156 | 145.5 | 124912 | 151.1956315 | DE |
| 4 | 15 | 11.0701107011 | 135.5 | 156 | 130.5 | 167562 | 142.21609283 | DE |
| 12 | 0.5 | 0.333333333333 | 150 | 156 | 129 | 180923 | 141.7251046 | DE |
| 26 | -3.5 | -2.27272727273 | 154 | 165 | 123.5 | 254010 | 147.25446575 | DE |
| 52 | 53.1 | 54.5174537988 | 97.4 | 165 | 94 | 260549 | 139.5939553 | DE |
| 156 | 27.5 | 22.3577235772 | 123 | 165 | 77.9 | 277164 | 111.53313299 | DE |
| 260 | 38.5 | 34.375 | 112 | 165 | 48.5 | 289288 | 104.89768123 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740763800 | 150.5 | -2 | -1.31 | 150.5 | 150.5 | 147 | 274708 |
| 1740677400 | 152.5 | -1 | -0.65 | 153 | 153 | 151 | 63767 |
| 1740591000 | 153.5 | -0.5 | -0.32 | 155 | 156 | 152 | 91857 |
| 1740504600 | 154 | 6 | 4.05 | 147.5 | 154.5 | 147.5 | 222266 |
| 1740418200 | 148 | 1.5 | 1.02 | 147.5 | 148 | 145.5 | 160078 |
| 1740159000 | 146.5 | 3.5 | 2.45 | 146.5 | 148.5 | 145.5 | 86594 |
| 1740072600 | 143 | -6.5 | -4.35 | 148 | 149.5 | 143 | 286626 |
| 1739986200 | 149.5 | 1.5 | 1.01 | 148.5 | 149.5 | 148 | 66980 |
| 1739899800 | 148 | -1 | -0.67 | 147.5 | 149 | 147 | 48426 |
| 1739813400 | 149 | 3.5 | 2.41 | 150 | 150 | 145 | 141976 |
| 1739554200 | 145.5 | 1.5 | 1.04 | 144 | 150 | 144 | 170374 |
| 1739467800 | 144 | -1 | -0.69 | 140 | 145.5 | 140 | 149361 |
| 1739381400 | 145 | 6.5 | 4.69 | 135 | 146.5 | 135 | 324135 |
| 1739295000 | 138.5 | -1.5 | -1.07 | 140 | 140 | 137 | 222415 |
| 1739208600 | 140 | 0 | 0.00 | 142 | 142 | 140 | 54084 |
| 1738949400 | 140 | 2 | 1.45 | 139.5 | 141.5 | 138.5 | 164198 |
| 1738863000 | 138 | 3 | 2.22 | 137.5 | 138 | 136.5 | 121607 |
| 1738776600 | 135 | 1 | 0.75 | 135 | 135.5 | 134.5 | 227494 |
| 1738690200 | 134 | -1 | -0.74 | 134.5 | 134.5 | 130.5 | 118595 |
| 1738603800 | 135 | 1.5 | 1.12 | 138 | 138 | 130.5 | 427535 |
| 1738344600 | 133.5 | 1 | 0.75 | 135.5 | 136.5 | 133 | 202877 |
| 1738258200 | 132.5 | -6 | -4.33 | 135 | 138 | 132.5 | 170671 |
| 1738171800 | 138.5 | -1.5 | -1.07 | 139 | 141.5 | 138.5 | 246343 |
| 1738085400 | 140 | 4.5 | 3.32 | 136.5 | 141.5 | 136.5 | 133024 |
| 1737999000 | 135.5 | -1.5 | -1.09 | 137 | 137 | 135 | 93160 |
| 1737739800 | 137 | 3.5 | 2.62 | 135.5 | 138 | 135.5 | 205402 |
| 1737653400 | 133.5 | 0 | 0.00 | 133.5 | 135 | 132 | 162771 |
| 1737567000 | 133.5 | -3.5 | -2.55 | 135 | 140 | 133.5 | 210674 |
| 1737480600 | 137 | -1 | -0.72 | 137 | 139.5 | 135.5 | 136406 |
| 1737394200 | 138 | -5 | -3.50 | 145 | 145 | 136.5 | 349118 |
| 1737135000 | 143 | -6 | -4.03 | 145 | 150.5 | 143 | 195417 |
| 1737048600 | 149 | 6 | 4.20 | 145 | 152 | 145 | 694217 |
| 1736962200 | 143 | 12.5 | 9.58 | 135 | 144.5 | 133 | 180022 |
| 1736875800 | 130.5 | 0 | 0.00 | 130.5 | 133 | 130.5 | 128453 |
| 1736789400 | 130.5 | -1 | -0.76 | 131 | 132 | 129 | 248733 |
| 1736530200 | 131.5 | -2 | -1.50 | 134 | 134 | 129 | 143981 |
| 1736443800 | 133.5 | 0 | 0.00 | 133.5 | 136.5 | 130.5 | 283057 |
| 1736357400 | 133.5 | -7 | -4.98 | 139.5 | 139.5 | 131 | 218362 |
| 1736271000 | 140.5 | -3.5 | -2.43 | 141.5 | 144 | 137 | 253570 |
| 1736184600 | 144 | 0 | 0.00 | 141 | 146.5 | 141 | 113788 |
| 1735925400 | 144 | -2 | -1.37 | 144.5 | 145 | 144 | 52128 |
| 1735839000 | 146 | 0 | 0.00 | 145.5 | 148 | 145.5 | 98512 |
| 1735666200 | 146 | 2 | 1.39 | 144.5 | 146 | 144 | 35112 |
| 1735579800 | 144 | -1 | -0.69 | 144.5 | 144.5 | 142 | 75531 |
| 1735320600 | 145 | -4.5 | -3.01 | 141 | 147 | 141 | 87836 |
| 1735061400 | 149.5 | 5.5 | 3.82 | 149 | 149.5 | 145 | 52968 |
| 1734975000 | 144 | -2.5 | -1.71 | 146.5 | 147.5 | 144 | 153236 |
| 1734715800 | 146.5 | 7.5 | 5.40 | 137.5 | 146.5 | 137.5 | 703761 |
| 1734629400 | 139 | -2 | -1.42 | 138.5 | 141 | 136.5 | 248093 |
| 1734543000 | 141 | 2 | 1.44 | 137.5 | 142 | 137.5 | 75643 |
| 1734456600 | 139 | -5 | -3.47 | 140.5 | 142 | 139 | 68881 |
| 1734370200 | 144 | 2 | 1.41 | 140 | 144.5 | 139.5 | 84414 |
| 1734111000 | 142 | -2 | -1.39 | 144 | 145.5 | 142 | 60444 |
| 1734024600 | 144 | -4 | -2.70 | 144 | 147.5 | 144 | 44777 |
| 1733938200 | 148 | 0.5 | 0.34 | 147 | 149.5 | 147 | 163484 |
| 1733851800 | 147.5 | -3 | -1.99 | 150.5 | 152 | 146.5 | 247050 |
| 1733765400 | 150.5 | 0 | 0.00 | 150.5 | 152.5 | 150.5 | 259485 |
| 1733506200 | 150.5 | 0 | 0.00 | 150 | 153.5 | 150 | 282837 |
| 1733419800 | 150.5 | 5.5 | 3.79 | 145 | 152 | 145 | 305893 |
| 1733333400 | 145 | 4.5 | 3.20 | 140 | 149 | 140 | 218337 |
| 1733247000 | 140.5 | 0.5 | 0.36 | 142 | 142 | 140.5 | 346434 |
| 1733160600 | 140 | 2.5 | 1.82 | 135 | 142.5 | 135 | 276468 |
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
