Premium
Burberry Group Plc (BRBY)
LSE
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 14.4 | 1.51898734177 | 948 | 979.6 | 944.6 | 480402 | 969.18593401 | DE |
| 4 | 54.6 | 6.01454064772 | 907.8 | 1012.5 | 882 | 1538176 | 951.20110609 | DE |
| 12 | 299.4 | 45.1583710407 | 663 | 1012.5 | 617 | 2581274 | 810.03412548 | DE |
| 26 | 63.4 | 7.05228031146 | 899 | 1012.5 | 556.4 | 2964881 | 735.65927625 | DE |
| 52 | -457.6 | -32.2253521127 | 1420 | 1420 | 556.4 | 2491218 | 909.78996165 | DE |
| 156 | -849.1 | -46.8727573834 | 1811.5 | 2656 | 556.4 | 1830831 | 1474.16950145 | DE |
| 260 | -1267.6 | -56.8430493274 | 2230 | 2656 | 556.4 | 1649336 | 1555.44094663 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735579800 | 962.4 | -5.6 | -0.58 | 967.4 | 979.4 | 956 | 735464 |
| 1735320600 | 968 | -0.8 | -0.08 | 969.8 | 973.8 | 958.8 | 514200 |
| 1735061400 | 968.8 | -1.4 | -0.14 | 971.8 | 979.6 | 968.8 | 235885 |
| 1734975000 | 970.2 | 12.8 | 1.34 | 948 | 974 | 944.6 | 691122 |
| 1734715800 | 957.4 | 6.4 | 0.67 | 943.4 | 966.2 | 931 | 2461385 |
| 1734629400 | 951 | -5.2 | -0.54 | 935.8 | 961.4 | 922.8 | 1753642 |
| 1734543000 | 956.2 | -1.4 | -0.15 | 956.2 | 958 | 937 | 1053697 |
| 1734456600 | 957.6 | 4.8 | 0.50 | 941.2 | 1002 | 941.2 | 1398280 |
| 1734370200 | 952.8 | -12.8 | -1.33 | 959.8 | 973.4 | 952.8 | 814434 |
| 1734111000 | 965.6 | -10.2 | -1.05 | 968.2 | 982.6 | 957.8 | 867758 |
| 1734024600 | 975.8 | -10.2 | -1.03 | 1000 | 1012.5 | 974.2 | 1409306 |
| 1733938200 | 986 | 22 | 2.28 | 949.8 | 998.4 | 948.2 | 3267053 |
| 1733851800 | 964 | -6 | -0.62 | 953.6 | 970 | 950 | 2164056 |
| 1733765400 | 970 | 40.2 | 4.32 | 943.6 | 986.6 | 943.6 | 3816524 |
| 1733506200 | 929.8 | 33.6 | 3.75 | 892.6 | 937 | 892.6 | 1102676 |
| 1733419800 | 896.2 | -5 | -0.55 | 900 | 904.6 | 882 | 2548492 |
| 1733333400 | 901.2 | -11.4 | -1.25 | 920 | 920.4 | 900.2 | 1274495 |
| 1733247000 | 912.6 | -0.2 | -0.02 | 917.6 | 927 | 900 | 1383936 |
| 1733160600 | 912.8 | 14.6 | 1.63 | 907.8 | 937 | 899.6 | 930232 |
| 1732901400 | 898.2 | 6 | 0.67 | 889 | 908.6 | 885 | 936441 |
| 1732815000 | 892.2 | -12 | -1.33 | 905.6 | 912.8 | 890 | 955695 |
| 1732728600 | 904.2 | -21.6 | -2.33 | 927 | 927.2 | 897.8 | 1147102 |
| 1732642200 | 925.8 | 25 | 2.78 | 888.8 | 959.4 | 880.2 | 1822446 |
| 1732555800 | 900.8 | 13.4 | 1.51 | 900 | 916.8 | 878.2 | 3105310 |
| 1732296600 | 887.4 | 10.2 | 1.16 | 885.2 | 907.2 | 877.2 | 1620226 |
| 1732210200 | 877.2 | 24.6 | 2.89 | 848.8 | 877.2 | 834.2 | 2463856 |
| 1732123800 | 852.6 | -6.8 | -0.79 | 866.2 | 874 | 852.2 | 1201121 |
| 1732037400 | 859.4 | -45.8 | -5.06 | 904.2 | 907.2 | 848.4 | 1736754 |
| 1731951000 | 905.2 | -1 | -0.11 | 911 | 941.8 | 905.2 | 3438041 |
| 1731691800 | 906.2 | 38.2 | 4.40 | 864 | 906.2 | 849.8 | 3732645 |
| 1731605400 | 868 | 136.6 | 18.68 | 798 | 899.4 | 770 | 5995140 |
| 1731519000 | 731.4 | 0 | 0.00 | 741.6 | 752 | 709.4 | 3086567 |
| 1731432600 | 731.4 | -46.6 | -5.99 | 747 | 756.2 | 700.6 | 4468951 |
| 1731346200 | 778 | -26.8 | -3.33 | 815 | 845.6 | 758.4 | 5233713 |
| 1731087000 | 804.8 | -65.8 | -7.56 | 863 | 863 | 802.6 | 9336764 |
| 1731000600 | 870.6 | 57 | 7.01 | 822 | 873 | 814 | 2723793 |
| 1730914200 | 813.6 | -3.6 | -0.44 | 829.8 | 847.6 | 804 | 3884063 |
| 1730827800 | 817.2 | -33.8 | -3.97 | 840.2 | 856.8 | 795 | 2893213 |
| 1730741400 | 851 | 39 | 4.80 | 872 | 876.6 | 832.8 | 5473245 |
| 1730482200 | 812 | 28.6 | 3.65 | 782.2 | 817.4 | 780 | 2230335 |
| 1730395800 | 783.4 | 23.2 | 3.05 | 775.2 | 783.4 | 758 | 2956028 |
| 1730309400 | 760.2 | 11.8 | 1.58 | 745 | 764.2 | 734.6 | 5705423 |
| 1730223000 | 748.4 | -38.4 | -4.88 | 784.4 | 784.4 | 748.4 | 3610099 |
| 1730136600 | 786.8 | 1.4 | 0.18 | 788.8 | 804.8 | 780.2 | 2559744 |
| 1729873800 | 785.4 | 46.8 | 6.34 | 753 | 788.4 | 745.4 | 3094435 |
| 1729787400 | 738.6 | 26.6 | 3.74 | 713.4 | 744.8 | 712 | 3666354 |
| 1729701000 | 712 | 8.8 | 1.25 | 700.6 | 720.8 | 700 | 1493301 |
| 1729614600 | 703.2 | 19 | 2.78 | 683 | 716.4 | 681.8 | 1697868 |
| 1729528200 | 684.2 | -6.8 | -0.98 | 690 | 716.4 | 684.2 | 1035010 |
| 1729269000 | 691 | 3.4 | 0.49 | 699.2 | 721 | 691 | 2101190 |
| 1729182600 | 687.6 | 33 | 5.04 | 655.4 | 694.4 | 643.79999 | 3031378 |
| 1729096200 | 654.6 | 8.6 | 1.33 | 624.2 | 663.79999 | 617 | 3411838 |
| 1729009800 | 646 | -9.2 | -1.40 | 657.4 | 659.2 | 633.79999 | 2000519 |
| 1728923400 | 655.2 | -7.8 | -1.18 | 659.6 | 662.4 | 643.4 | 2004821 |
| 1728664200 | 663 | 2 | 0.30 | 658.6 | 667 | 654 | 2649050 |
| 1728577800 | 661 | -5.2 | -0.78 | 670 | 677 | 658.79999 | 1403068 |
| 1728491400 | 666.2 | 22.4 | 3.48 | 646.2 | 672 | 641.2 | 1988492 |
| 1728405000 | 643.79999 | -29.8 | -4.42 | 638 | 651.6 | 621.2 | 8419804 |
| 1728318600 | 673.6 | 23.6 | 3.63 | 663 | 682.2 | 643.2 | 1712903 |
| 1728059400 | 650 | 14.4 | 2.27 | 635.4 | 659.2 | 632 | 1612324 |
| 1727973000 | 635.6 | -26 | -3.93 | 655.6 | 655.6 | 631.4 | 1549655 |
| 1727886600 | 661.6 | -10.4 | -1.55 | 674.4 | 687.2 | 661.6 | 1731665 |
| 1727800200 | 672 | -29 | -4.14 | 700 | 700 | 663 | 3418027 |
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
