Premium
Barclays (BARC)
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 | 3.55 | 1.35911179173 | 261.2 | 265.85 | 259.3 | 12358241 | 263.37069346 | DE |
| 4 | 2.25 | 0.857142857143 | 262.5 | 273.25 | 254.8 | 33089833 | 264.67694602 | DE |
| 12 | 37.95 | 16.7328042328 | 226.8 | 273.25 | 225 | 42416616 | 252.0360873 | DE |
| 26 | 52.75 | 24.8820754717 | 212 | 273.25 | 196.44 | 42517841 | 235.79276643 | DE |
| 52 | 110.65 | 71.8040233615 | 154.1 | 273.25 | 138.5 | 53283102 | 203.98502005 | DE |
| 156 | 76.89 | 40.9294155222 | 187.86 | 273.25 | 128.16 | 51510245 | 174.0151548 | DE |
| 260 | 83.39 | 45.9803705337 | 181.36 | 273.25 | 73.04 | 52308363 | 161.21128703 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735579800 | 264.75 | -0.15 | -0.06 | 262.6 | 265.75 | 261.75 | 14724585 |
| 1735320600 | 264.89999 | 1.35 | 0.51 | 264.35 | 265.85 | 263.6 | 14730328 |
| 1735061400 | 263.55 | 1.95 | 0.75 | 262.95 | 264.05 | 262.39999 | 8737379 |
| 1734975000 | 261.6 | 1.35 | 0.52 | 261.2 | 262.05 | 259.3 | 13607017 |
| 1734715800 | 260.25 | 0 | 0.00 | 256.8 | 261.25 | 254.8 | 68445675 |
| 1734629400 | 260.25 | -6.8 | -2.55 | 257.6 | 260.85 | 257.2 | 51574520 |
| 1734543000 | 267.05 | 2.5 | 0.95 | 264.1 | 267.95 | 263.8 | 25399563 |
| 1734456600 | 264.55 | -5.75 | -2.13 | 269.45 | 270.35 | 264.1 | 58966060 |
| 1734370200 | 270.3 | 0.9 | 0.33 | 269.55 | 273.25 | 268.75 | 31794723 |
| 1734111000 | 269.39999 | -1.3 | -0.48 | 269.64999 | 271.95 | 268.3 | 17943327 |
| 1734024600 | 270.7 | 4.05 | 1.52 | 268.95 | 272.05 | 267.55 | 30388654 |
| 1733938200 | 266.64999 | 2.45 | 0.93 | 262.14999 | 268.95 | 261.64999 | 49248297 |
| 1733851800 | 264.2 | -3.35 | -1.25 | 265.7 | 268.25 | 263.55 | 23277348 |
| 1733765400 | 267.55 | 2.75 | 1.04 | 266.39999 | 269.1 | 265.5 | 21225100 |
| 1733506200 | 264.8 | -2.75 | -1.03 | 267.85 | 269.45 | 264.25 | 34652307 |
| 1733419800 | 267.55 | 5.45 | 2.08 | 263.55 | 267.64999 | 263.55 | 29543778 |
| 1733333400 | 262.1 | -2.5 | -0.94 | 264.35 | 266.14999 | 262 | 29799701 |
| 1733247000 | 264.6 | 1.75 | 0.67 | 263.35 | 268.3 | 263.35 | 44933286 |
| 1733160600 | 262.85 | -0.95 | -0.36 | 262.5 | 265.1 | 260.55 | 41349925 |
| 1732901400 | 263.8 | -1.3 | -0.49 | 263.89999 | 265.5 | 262 | 36085935 |
| 1732815000 | 265.1 | 6.15 | 2.37 | 259.39999 | 265.5 | 259.39999 | 27803104 |
| 1732728600 | 258.95 | -2 | -0.77 | 258.45 | 260.14999 | 256.3 | 38383042 |
| 1732642200 | 260.95 | -2.7 | -1.02 | 263.89999 | 265.1 | 259.64999 | 60515252 |
| 1732555800 | 263.64999 | 6.45 | 2.51 | 258.05 | 265.39999 | 256.25 | 78667356 |
| 1732296600 | 257.2 | -5.45 | -2.08 | 262.39999 | 264.8 | 250.4 | 75378458 |
| 1732210200 | 262.64999 | 3.7 | 1.43 | 260.05 | 262.64999 | 256.05 | 32362343 |
| 1732123800 | 258.95 | 3.1 | 1.21 | 256.85 | 260.8 | 256.85 | 31099703 |
| 1732037400 | 255.85 | -5 | -1.92 | 260.35 | 261.45 | 253.3 | 37341175 |
| 1731951000 | 260.85 | 1.5 | 0.58 | 259.45 | 261.75 | 258.64999 | 33661503 |
| 1731691800 | 259.35 | 2.75 | 1.07 | 253.95 | 259.35 | 249.45 | 39732913 |
| 1731605400 | 256.6 | -2.25 | -0.87 | 258.25 | 258.64999 | 255.55 | 25449524 |
| 1731519000 | 258.85 | 1.35 | 0.52 | 256.85 | 263.14999 | 256.64999 | 37159704 |
| 1731432600 | 257.5 | -3.15 | -1.21 | 257.5 | 260.5 | 256.5 | 35439870 |
| 1731346200 | 260.64999 | 9.15 | 3.64 | 254.3 | 261.6 | 253.8 | 47229326 |
| 1731087000 | 251.5 | -2.35 | -0.93 | 251.9 | 253.85 | 248.4 | 29472377 |
| 1731000600 | 253.85 | -4.3 | -1.67 | 259.3 | 259.7 | 253.7 | 37090874 |
| 1730914200 | 258.14999 | 13.25 | 5.41 | 250.95 | 258.14999 | 250.9 | 91455648 |
| 1730827800 | 244.9 | 1.4 | 0.57 | 242.75 | 245.45 | 242.15 | 28590158 |
| 1730741400 | 243.5 | 2.9 | 1.21 | 239.35 | 245.7 | 239.2 | 133615999 |
| 1730482200 | 240.6 | 3.1 | 1.31 | 235.7 | 242.15 | 235.45 | 35064162 |
| 1730395800 | 237.5 | -4.6 | -1.90 | 239.15 | 242.4 | 236.2 | 51087745 |
| 1730309400 | 242.1 | 3.3 | 1.38 | 237 | 247.3 | 236.9 | 52249801 |
| 1730223000 | 238.8 | -3 | -1.24 | 242.7 | 244 | 237.5 | 83287631 |
| 1730136600 | 241.8 | 0.4 | 0.17 | 240.4 | 242.15 | 235 | 38998960 |
| 1729873800 | 241.4 | -6.65 | -2.68 | 248.8 | 250.4 | 241.4 | 99997396 |
| 1729787400 | 248.05 | 9.9 | 4.16 | 246.7 | 251.25 | 240.9 | 64494910 |
| 1729701000 | 238.15 | -4.05 | -1.67 | 242.8 | 244.1 | 237.85 | 30653722 |
| 1729614600 | 242.2 | 2.45 | 1.02 | 238.65 | 242.2 | 237.3 | 32138163 |
| 1729528200 | 239.75 | -2.5 | -1.03 | 241.85 | 243.25 | 239.75 | 25131062 |
| 1729269000 | 242.25 | -2.85 | -1.16 | 244.8 | 245.05 | 240.6 | 61010354 |
| 1729182600 | 245.1 | 8.05 | 3.40 | 237.95 | 246 | 237.85 | 50408950 |
| 1729096200 | 237.05 | 3 | 1.28 | 233.45 | 237.2 | 233 | 35238122 |
| 1729009800 | 234.05 | 1.15 | 0.49 | 233.3 | 234.15 | 231.65 | 38895808 |
| 1728923400 | 232.9 | -2.95 | -1.25 | 235.7 | 235.9 | 232 | 57673159 |
| 1728664200 | 235.85 | 4.7 | 2.03 | 231.05 | 235.85 | 230.1 | 31785942 |
| 1728577800 | 231.15 | 0.5 | 0.22 | 230.6 | 233.75 | 230.6 | 45453217 |
| 1728491400 | 230.65 | 2.2 | 0.96 | 228.9 | 230.65 | 227.2 | 21986746 |
| 1728405000 | 228.45 | -1.2 | -0.52 | 228.4 | 230.15 | 227.35 | 22263503 |
| 1728318600 | 229.65 | 3.4 | 1.50 | 226.8 | 229.85 | 225 | 30193094 |
| 1728059400 | 226.25 | 6.9 | 3.15 | 219 | 228.25 | 219 | 39320088 |
| 1727973000 | 219.35 | -0.85 | -0.39 | 219.45 | 222.15 | 216.2 | 40271337 |
| 1727886600 | 220.2 | 0.5 | 0.23 | 219.85 | 222.6 | 218 | 44981255 |
| 1727800200 | 219.7 | -4.85 | -2.16 | 224.7 | 226.35 | 218.45 | 35063977 |
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
