Premium
Brickability Group Plc (BRCK)
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 | 1.2 | 2.14285714286 | 56 | 60 | 55.4 | 401928 | 58.5689064 | DE |
| 4 | -0.2 | -0.348432055749 | 57.4 | 61 | 54.2 | 542942 | 57.93531673 | DE |
| 12 | -4.3 | -6.9918699187 | 61.5 | 68.2 | 54.2 | 502558 | 60.83815263 | DE |
| 26 | -12.3 | -17.6978417266 | 69.5 | 72.5 | 54.2 | 502069 | 63.28756225 | DE |
| 52 | -11.8 | -17.1014492754 | 69 | 77.5 | 54.2 | 471099 | 66.98149702 | DE |
| 156 | -42.3 | -42.5125628141 | 99.5 | 105.5 | 41.5 | 401595 | 68.34877588 | DE |
| 260 | -16.8 | -22.7027027027 | 74 | 111.5 | 32.5 | 516630 | 74.9983289 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739295000 | 58 | -1.8 | -3.01 | 60 | 60 | 58 | 767195 |
| 1739208600 | 59.8 | 0.4 | 0.67 | 59.4 | 60 | 59 | 381215 |
| 1738949400 | 59.4 | 0.4 | 0.68 | 59.8 | 59.8 | 59 | 262892 |
| 1738863000 | 59 | 2.6 | 4.61 | 57 | 59 | 56.6 | 402464 |
| 1738776600 | 56.4 | 0.8 | 1.44 | 56 | 56.4 | 55.4 | 195876 |
| 1738690200 | 55.6 | -1.2 | -2.11 | 56.4 | 56.8 | 55.6 | 628140 |
| 1738603800 | 56.8 | -0.4 | -0.70 | 57.2 | 57.2 | 56 | 486472 |
| 1738344600 | 57.2 | 0.2 | 0.35 | 57 | 57.2 | 56.6 | 864774 |
| 1738258200 | 57 | 0 | 0.00 | 56.8 | 57 | 56.6 | 151999 |
| 1738171800 | 57 | 0 | 0.00 | 56 | 57.6 | 56 | 166787 |
| 1738085400 | 57 | 0.4 | 0.71 | 56.8 | 57 | 56.4 | 175500 |
| 1737999000 | 56.6 | 1.2 | 2.17 | 55.2 | 56.6 | 54.2 | 629380 |
| 1737739800 | 55.4 | -2.2 | -3.82 | 57.4 | 57.4 | 54.6 | 1332228 |
| 1737653400 | 57.6 | -2.2 | -3.68 | 59 | 59 | 57.4 | 1302667 |
| 1737567000 | 59.8 | -0.4 | -0.66 | 60 | 60 | 59.6 | 181161 |
| 1737480600 | 60.2 | 0 | 0.00 | 59 | 60.8 | 59 | 797986 |
| 1737394200 | 60.2 | -0.2 | -0.33 | 59.4 | 60.6 | 59.4 | 817564 |
| 1737135000 | 60.4 | 0.8 | 1.34 | 60.6 | 60.6 | 60.4 | 464387 |
| 1737048600 | 59.6 | 0.2 | 0.34 | 60 | 61 | 59.6 | 563350 |
| 1736962200 | 59.4 | 1.8 | 3.13 | 57.4 | 59.6 | 57.4 | 286805 |
| 1736875800 | 57.6 | -0.6 | -1.03 | 57 | 58 | 57 | 1398615 |
| 1736789400 | 58.2 | 0 | 0.00 | 58.2 | 58.4 | 56.6 | 718952 |
| 1736530200 | 58.2 | -1.5 | -2.51 | 61.2 | 61.2 | 55.4 | 442172 |
| 1736443800 | 59.7 | -0.5 | -0.83 | 59.6 | 60.8 | 59 | 258181 |
| 1736357400 | 60.2 | -2.4 | -3.83 | 62 | 62 | 59.6 | 427871 |
| 1736271000 | 62.6 | -0.2 | -0.32 | 62.6 | 63 | 62.6 | 334086 |
| 1736184600 | 62.8 | -0.6 | -0.95 | 65 | 65 | 62.6 | 161701 |
| 1735925400 | 63.4 | -0.6 | -0.94 | 64 | 64 | 62.8 | 250876 |
| 1735839000 | 64 | 0 | 0.00 | 65 | 66 | 64 | 168130 |
| 1735666200 | 64 | 0.4 | 0.63 | 64 | 64.599999 | 63.6 | 57497 |
| 1735579800 | 63.6 | -0.4 | -0.63 | 65 | 65 | 63.6 | 188970 |
| 1735320600 | 64 | -0.4 | -0.62 | 64.599999 | 65 | 62.6 | 101656 |
| 1735061400 | 64.4 | 2 | 3.21 | 62.4 | 64.4 | 62.4 | 121531 |
| 1734975000 | 62.4 | -1.2 | -1.89 | 64.4 | 64.4 | 62.4 | 76926 |
| 1734715800 | 63.6 | 0 | 0.00 | 63.4 | 63.6 | 63 | 144195 |
| 1734629400 | 63.6 | 0 | 0.00 | 63.6 | 64 | 63.4 | 1037682 |
| 1734543000 | 63.6 | 0 | 0.00 | 63.8 | 64 | 63.4 | 44619 |
| 1734456600 | 63.6 | -2.8 | -4.22 | 65 | 65 | 63.6 | 429937 |
| 1734370200 | 66.4 | -1.8 | -2.64 | 67.4 | 67.4 | 66.2 | 508027 |
| 1734111000 | 68.2 | 0.2 | 0.29 | 68 | 68.2 | 67.2 | 1044327 |
| 1734024600 | 68 | 2.6 | 3.98 | 66 | 68 | 64.599999 | 1751070 |
| 1733938200 | 65.4 | 0.8 | 1.24 | 64 | 66 | 64 | 180764 |
| 1733851800 | 64.599999 | -0.8 | -1.22 | 65 | 65 | 63.6 | 254077 |
| 1733765400 | 65.4 | -0.5 | -0.76 | 65.8 | 66 | 65 | 965875 |
| 1733506200 | 65.9 | 1.1 | 1.70 | 65 | 66 | 65 | 405734 |
| 1733419800 | 64.8 | 1.6 | 2.53 | 63.4 | 64.8 | 63.4 | 410313 |
| 1733333400 | 63.2 | 2.4 | 3.95 | 61 | 63.2 | 61 | 477012 |
| 1733247000 | 60.8 | 0.6 | 1.00 | 60.4 | 61 | 60.4 | 1247848 |
| 1733160600 | 60.2 | 1.2 | 2.03 | 59.4 | 60.2 | 58.6 | 1723677 |
| 1732901400 | 59 | -1 | -1.67 | 59.5 | 59.5 | 59 | 457062 |
| 1732815000 | 60 | -0.9 | -1.48 | 60.9 | 60.9 | 59.5 | 484293 |
| 1732728600 | 60.9 | -0.5 | -0.81 | 61.4 | 61.4 | 60.9 | 301879 |
| 1732642200 | 61.4 | 5.4 | 9.64 | 61 | 61.4 | 60.9 | 773871 |
| 1732555800 | 56 | -4.7 | -7.74 | 60.5 | 60.7 | 56 | 153413 |
| 1732296600 | 60.7 | -0.6 | -0.98 | 61.3 | 61.3 | 60.5 | 254488 |
| 1732210200 | 61.3 | -0.2 | -0.33 | 61.5 | 61.5 | 61.3 | 154654 |
| 1732123800 | 61.5 | 0 | 0.00 | 61.5 | 62 | 61.5 | 123063 |
| 1732037400 | 61.5 | 0 | 0.00 | 61.5 | 61.5 | 61.5 | 139072 |
| 1731951000 | 61.5 | -1 | -1.60 | 62.5 | 62.5 | 61.5 | 181352 |
| 1731691800 | 62.5 | -1 | -1.57 | 63.5 | 63.5 | 62.5 | 832378 |
| 1731605400 | 63.5 | -1 | -1.55 | 64.5 | 64.5 | 63.5 | 150727 |
| 1731519000 | 64.5 | -1.7 | -2.57 | 66.2 | 66.2 | 64.5 | 1526173 |
| 1731432600 | 66.2 | 0 | 0.00 | 66.2 | 66.2 | 66.2 | 245004 |
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
