Premium
Bakkavor Group Plc (BAKK)
LSE
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.5 | 1.73611111111 | 144 | 145.5 | 136.5 | 107495 | 140.40413601 | DE |
| 4 | 23 | 18.6234817814 | 123.5 | 153.5 | 123.5 | 209578 | 140.3885335 | DE |
| 12 | -3.5 | -2.33333333333 | 150 | 165 | 123.5 | 304791 | 147.13027393 | DE |
| 26 | -2 | -1.3468013468 | 148.5 | 165 | 123.5 | 281404 | 149.48075863 | DE |
| 52 | 62.5 | 74.4047619048 | 84 | 165 | 80 | 309549 | 125.82123643 | DE |
| 156 | 21.5 | 17.2 | 125 | 165 | 77.9 | 283875 | 111.09346931 | DE |
| 260 | -0.3 | -0.204359673025 | 146.8 | 165 | 48.5 | 295324 | 105.54637397 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1732901400 | 137.5 | -2 | -1.43 | 139.5 | 141 | 137.5 | 153572 |
| 1732815000 | 139.5 | 1 | 0.72 | 138.5 | 142.5 | 138.5 | 164989 |
| 1732728600 | 138.5 | 4 | 2.97 | 135 | 140 | 135 | 104021 |
| 1732642200 | 134.5 | 4.5 | 3.46 | 130 | 135.5 | 129.5 | 348297 |
| 1732555800 | 130 | 0 | 0.00 | 130 | 130 | 129 | 592911 |
| 1732296600 | 130 | 0 | 0.00 | 123.5 | 130 | 123.5 | 177552 |
| 1732210200 | 130 | 0 | 0.00 | 127 | 130 | 126.5 | 249733 |
| 1732123800 | 130 | 0 | 0.00 | 130 | 130 | 128 | 378595 |
| 1732037400 | 130 | -1.5 | -1.14 | 131 | 131.5 | 129 | 391109 |
| 1731951000 | 131.5 | -1 | -0.75 | 133 | 133.5 | 131.5 | 306805 |
| 1731691800 | 132.5 | -2.5 | -1.85 | 134.5 | 135.5 | 132.5 | 314773 |
| 1731605400 | 135 | 0 | 0.00 | 134.5 | 135.5 | 127 | 311147 |
| 1731519000 | 135 | 0 | 0.00 | 135 | 135.5 | 132.5 | 256119 |
| 1731432600 | 135 | -1 | -0.74 | 133 | 135.5 | 133 | 368558 |
| 1731346200 | 136 | -2 | -1.45 | 143 | 143 | 136 | 290566 |
| 1731087000 | 138 | -4 | -2.82 | 143 | 143 | 136.5 | 219396 |
| 1731000600 | 142 | 0 | 0.00 | 140 | 142 | 140 | 202882 |
| 1730914200 | 142 | -3 | -2.07 | 150 | 150 | 138 | 621192 |
| 1730827800 | 145 | -0.5 | -0.34 | 145 | 148 | 145 | 432403 |
| 1730741400 | 145.5 | -2 | -1.36 | 147 | 149 | 144.5 | 405866 |
| 1730482200 | 147.5 | -2 | -1.34 | 148 | 150 | 146 | 380627 |
| 1730395800 | 149.5 | -6 | -3.86 | 151.5 | 158.5 | 147 | 198173 |
| 1730309400 | 155.5 | 0.5 | 0.32 | 150 | 159.5 | 150 | 1358928 |
| 1730223000 | 155 | -1.5 | -0.96 | 155 | 157.5 | 151 | 123533 |
| 1730136600 | 156.5 | 1.5 | 0.97 | 155 | 159 | 155 | 118579 |
| 1729873800 | 155 | -6 | -3.73 | 155 | 159.5 | 155 | 271604 |
| 1729787400 | 161 | 1 | 0.63 | 161 | 162 | 160.5 | 121446 |
| 1729701000 | 160 | 0 | 0.00 | 160 | 162 | 159.5 | 697986 |
| 1729614600 | 160 | -4.5 | -2.74 | 163 | 165 | 158.5 | 259104 |
| 1729528200 | 164.5 | 9 | 5.79 | 156 | 164.5 | 155.5 | 410690 |
| 1729269000 | 155.5 | 0 | 0.00 | 155.5 | 155.5 | 155 | 515334 |
| 1729182600 | 155.5 | 0.5 | 0.32 | 154 | 158.5 | 154 | 571682 |
| 1729096200 | 155 | 0.5 | 0.32 | 160 | 160 | 153 | 222791 |
| 1729009800 | 154.5 | 0.5 | 0.32 | 155 | 155.5 | 154.5 | 91171 |
| 1728923400 | 154 | 0.5 | 0.33 | 154 | 155 | 154 | 98260 |
| 1728664200 | 153.5 | -2.5 | -1.60 | 159 | 159 | 152.5 | 299568 |
| 1728577800 | 156 | 0 | 0.00 | 156 | 156 | 154.5 | 69191 |
| 1728491400 | 156 | 4.5 | 2.97 | 151.5 | 156 | 151.5 | 146387 |
| 1728405000 | 151.5 | 0 | 0.00 | 150.5 | 152 | 149.5 | 240068 |
| 1728318600 | 151.5 | -4.5 | -2.88 | 156 | 156 | 151.5 | 361383 |
| 1728059400 | 156 | 0.5 | 0.32 | 156.5 | 157 | 155.5 | 283647 |
| 1727973000 | 155.5 | 1 | 0.65 | 156.5 | 156.5 | 154.5 | 743429 |
| 1727886600 | 154.5 | 0 | 0.00 | 154.5 | 157 | 154.5 | 297914 |
| 1727800200 | 154.5 | -2.5 | -1.59 | 158.5 | 158.5 | 154.5 | 1314678 |
| 1727713800 | 157 | 1 | 0.64 | 157 | 159.5 | 156.5 | 145029 |
| 1727454600 | 156 | 1 | 0.65 | 150 | 156 | 150 | 100766 |
| 1727368200 | 155 | 0.5 | 0.32 | 155 | 155 | 153.5 | 53445 |
| 1727281800 | 154.5 | 1.5 | 0.98 | 153.5 | 156 | 152.5 | 124633 |
| 1727195400 | 153 | -3.5 | -2.24 | 155.5 | 156 | 153 | 101913 |
| 1727109000 | 156.5 | -2.5 | -1.57 | 157.5 | 157.5 | 156.5 | 61480 |
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
