Premium
British American Tobacco Plc (BATS)
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 | 311 | 7.0045045045 | 4440 | 4803 | 4332 | 5422641 | 4453.5305028 | DE |
| 4 | 131 | 2.8354978355 | 4620 | 4803 | 4276 | 4485141 | 4498.78067411 | DE |
| 12 | 381 | 8.71853546911 | 4370 | 5004 | 4074 | 4191996 | 4458.12030884 | DE |
| 26 | 584 | 14.0148788097 | 4167 | 5004 | 3961 | 4306644 | 4419.18262048 | DE |
| 52 | 1311 | 38.1104651163 | 3440 | 5004 | 3395 | 4434677 | 4203.97980193 | DE |
| 156 | 2121 | 80.6463878327 | 2630 | 5004 | 2233 | 4652391 | 3190.80527602 | DE |
| 260 | 1964 | 70.470039469 | 2787 | 5004 | 2233 | 4229728 | 3145.78529949 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782491400 | 4751 | 53 | 1.13 | 4733 | 4803 | 4729 | 3669274 |
| 1782405000 | 4698 | 20 | 0.43 | 4667 | 4724 | 4621 | 2832552 |
| 1782318600 | 4678 | 93 | 2.03 | 4585 | 4678 | 4566 | 2640523 |
| 1782232200 | 4585 | 139 | 3.13 | 4482 | 4609 | 4471 | 3728497 |
| 1782145800 | 4446 | 109 | 2.51 | 4349 | 4449 | 4348 | 2874606 |
| 1781886600 | 4337 | -63 | -1.43 | 4440 | 4464 | 4332 | 15041052 |
| 1781800200 | 4400 | -71 | -1.59 | 4470 | 4491 | 4392 | 4774441 |
| 1781713800 | 4471 | -117 | -2.55 | 4563 | 4581 | 4449 | 4779139 |
| 1781627400 | 4588 | 15 | 0.33 | 4505 | 4609 | 4505 | 3232636 |
| 1781541000 | 4573 | -58 | -1.25 | 4623 | 4643 | 4573 | 3708924 |
| 1781281800 | 4631 | 47 | 1.03 | 4534 | 4653 | 4532 | 4229646 |
| 1781195400 | 4584 | 18 | 0.39 | 4575 | 4629 | 4561 | 3239649 |
| 1781109000 | 4566 | 91 | 2.03 | 4472 | 4566 | 4466 | 2357470 |
| 1781022600 | 4475 | 6 | 0.13 | 4486 | 4489 | 4404 | 5340459 |
| 1780936200 | 4469 | 65 | 1.48 | 4458 | 4524 | 4444 | 2514055 |
| 1780677000 | 4404 | 84 | 1.94 | 4289 | 4427 | 4276 | 3236013 |
| 1780590600 | 4320 | -82 | -1.86 | 4341 | 4373 | 4294 | 1985183 |
| 1780504200 | 4402 | -64 | -1.43 | 4469 | 4489 | 4360 | 2926371 |
| 1780417800 | 4466 | -115 | -2.51 | 4508 | 4518 | 4370 | 3414331 |
| 1780331400 | 4581 | -10 | -0.22 | 4581 | 4629 | 4573 | 2159037 |
| 1780072200 | 4591 | -116 | -2.46 | 4620 | 4657 | 4554 | 14692258 |
| 1779985800 | 4707 | -66 | -1.38 | 4742 | 4755 | 4689 | 2186329 |
| 1779899400 | 4773 | -47 | -0.98 | 4743 | 4796 | 4732 | 4943806 |
| 1779813000 | 4820 | -55 | -1.13 | 4886 | 4919 | 4805 | 4814269 |
| 1779467400 | 4875 | -17 | -0.35 | 4873 | 4893 | 4820 | 2016566 |
| 1779381000 | 4892 | 0 | 0.00 | 4840 | 4951 | 4819 | 2073295 |
| 1779294600 | 4892 | -9 | -0.18 | 4885 | 4956 | 4858 | 2292065 |
| 1779208200 | 4901 | -25 | -0.51 | 4940 | 4965 | 4875 | 1895728 |
| 1779121800 | 4926 | 62 | 1.27 | 4879 | 4969 | 4874 | 2498299 |
| 1778862600 | 4864 | -98 | -1.98 | 4980 | 5004 | 4836 | 5305530 |
| 1778776200 | 4962 | 155 | 3.22 | 4852 | 4962 | 4851 | 3892546 |
| 1778689800 | 4807 | 173 | 3.73 | 4665 | 4813 | 4660 | 5668388 |
| 1778603400 | 4634 | 255 | 5.82 | 4393 | 4640 | 4363 | 4284181 |
| 1778517000 | 4379 | 112 | 2.62 | 4308 | 4388 | 4298 | 3983228 |
| 1778257800 | 4267 | -19 | -0.44 | 4277 | 4294 | 4235 | 2086213 |
| 1778171400 | 4286 | -104 | -2.37 | 4360 | 4377 | 4277 | 1944988 |
| 1778085000 | 4390 | 84 | 1.95 | 4350 | 4445 | 4350 | 2818695 |
| 1777998600 | 4306 | -23 | -0.53 | 4290 | 4352 | 4290 | 2661367 |
| 1777653000 | 4329 | 6 | 0.14 | 4300 | 4358 | 4267 | 1161767 |
| 1777566600 | 4323 | 64 | 1.50 | 4273 | 4358 | 4232 | 3415356 |
| 1777480200 | 4259 | -53 | -1.23 | 4315 | 4320 | 4259 | 4410329 |
| 1777393800 | 4312 | 76 | 1.79 | 4228 | 4312 | 4228 | 15501908 |
| 1777307400 | 4236 | -66 | -1.53 | 4284 | 4292 | 4230 | 3730953 |
| 1777048200 | 4302 | 96 | 2.28 | 4255 | 4371 | 4246 | 3493070 |
| 1776961800 | 4206 | 63 | 1.52 | 4168 | 4223 | 4146 | 3041350 |
| 1776875400 | 4143 | 32 | 0.78 | 4079 | 4143 | 4074 | 3662463 |
| 1776789000 | 4111 | -113 | -2.68 | 4200 | 4221 | 4111 | 1856681 |
| 1776702600 | 4224 | 82 | 1.98 | 4187 | 4226 | 4172 | 9695653 |
| 1776443400 | 4142 | -10 | -0.24 | 4161 | 4175 | 4087 | 3199516 |
| 1776357000 | 4152 | -47 | -1.12 | 4178 | 4205 | 4131 | 6723310 |
| 1776270600 | 4199 | -25 | -0.59 | 4221 | 4238 | 4159 | 6201157 |
| 1776184200 | 4224 | -124 | -2.85 | 4328 | 4340 | 4136 | 6370141 |
| 1776097800 | 4348 | -3 | -0.07 | 4362 | 4410 | 4346 | 3293336 |
| 1775838600 | 4351 | 15 | 0.35 | 4359 | 4397 | 4338 | 2973296 |
| 1775752200 | 4336 | -88 | -1.99 | 4486 | 4506 | 4301 | 2942939 |
| 1775665800 | 4424 | -6 | -0.14 | 4493 | 4493 | 4294 | 6016069 |
| 1775579400 | 4430 | 23 | 0.52 | 4370 | 4462 | 4370 | 1994200 |
| 1775147400 | 4407 | 94 | 2.18 | 4344 | 4432 | 4339 | 3832746 |
| 1775061000 | 4313 | -58 | -1.33 | 4376 | 4408 | 4206 | 7817671 |
| 1774974600 | 4371 | -55 | -1.24 | 4419 | 4445 | 4370 | 3654639 |
| 1774888200 | 4426 | 75 | 1.72 | 4374 | 4426 | 4360 | 2659655 |
| 1774632600 | 4351 | 22 | 0.51 | 4315 | 4360 | 4276 | 6540879 |
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.
