Premium
Breedon Group Plc (BREE)
LSE
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 48.5 | 11.2790697674 | 430 | 501 | 422.5 | 784056 | 437.22298535 | DE |
| 4 | 27 | 5.98006644518 | 451.5 | 501 | 416 | 586536 | 440.47997851 | DE |
| 12 | 12.5 | 2.68240343348 | 466 | 501 | 401 | 678738 | 436.34324325 | DE |
| 26 | 63 | 15.1624548736 | 415.5 | 501 | 398 | 667717 | 438.12702426 | DE |
| 52 | 100 | 26.4200792602 | 378.5 | 501 | 357.5 | 947030 | 406.35132094 | DE |
| 156 | 84.5 | 21.4467005076 | 394 | 501 | 243.5 | 2805452 | 347.6441147 | DE |
| 260 | 24 | 5.28052805281 | 454.5 | 568 | 243.5 | 3794572 | 393.72500549 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741195800 | 478.5 | 51 | 11.93 | 460 | 501 | 457.5 | 4438542 |
| 1741109400 | 427.5 | -10.5 | -2.40 | 450 | 450 | 422.5 | 875426 |
| 1741023000 | 438 | 0 | 0.00 | 441 | 441 | 437 | 465917 |
| 1740763800 | 438 | 2 | 0.46 | 433 | 440.5 | 433 | 1147303 |
| 1740677400 | 436 | -9 | -2.02 | 445 | 445 | 435.5 | 430620 |
| 1740591000 | 445 | 11 | 2.53 | 430 | 447 | 430 | 1001014 |
| 1740504600 | 434 | -3 | -0.69 | 416 | 437.5 | 416 | 1102521 |
| 1740418200 | 437 | -1 | -0.23 | 417 | 442.5 | 416.5 | 327253 |
| 1740159000 | 438 | -0.5 | -0.11 | 458.5 | 458.5 | 431.5 | 424985 |
| 1740072600 | 438.5 | -3 | -0.68 | 421 | 449 | 421 | 262607 |
| 1739986200 | 441.5 | -8 | -1.78 | 451 | 451 | 439 | 555937 |
| 1739899800 | 449.5 | 3.5 | 0.78 | 445 | 453 | 443 | 596244 |
| 1739813400 | 446 | -2 | -0.45 | 470 | 470 | 446 | 378298 |
| 1739554200 | 448 | 1 | 0.22 | 448 | 452.5 | 447.5 | 282091 |
| 1739467800 | 447 | 1.5 | 0.34 | 457 | 457 | 443.5 | 271319 |
| 1739381400 | 445.5 | 2.5 | 0.56 | 423.5 | 447.5 | 423.5 | 567049 |
| 1739295000 | 443 | -3 | -0.67 | 426 | 452.5 | 426 | 496927 |
| 1739208600 | 446 | 3.5 | 0.79 | 441.5 | 448.5 | 441.5 | 257729 |
| 1738949400 | 442.5 | -5.5 | -1.23 | 449 | 450 | 441 | 557795 |
| 1738863000 | 448 | 11 | 2.52 | 439.5 | 449 | 438.5 | 915691 |
| 1738776600 | 437 | 4.5 | 1.04 | 451.5 | 451.5 | 428 | 813993 |
| 1738690200 | 432.5 | 3 | 0.70 | 428 | 433.5 | 426.5 | 532160 |
| 1738603800 | 429.5 | -6.5 | -1.49 | 414.5 | 430.5 | 414.5 | 594252 |
| 1738344600 | 436 | 1 | 0.23 | 435 | 437.5 | 432.5 | 278529 |
| 1738258200 | 435 | 6.5 | 1.52 | 427 | 435.5 | 427 | 1094235 |
| 1738171800 | 428.5 | -6 | -1.38 | 434.5 | 438 | 427.5 | 2620539 |
| 1738085400 | 434.5 | 7.5 | 1.76 | 426 | 436.5 | 425 | 765035 |
| 1737999000 | 427 | 0 | 0.00 | 425.5 | 428 | 423 | 677413 |
| 1737739800 | 427 | -4 | -0.93 | 438 | 438 | 427 | 1204355 |
| 1737653400 | 431 | 3 | 0.70 | 430 | 432.5 | 426.5 | 575251 |
| 1737567000 | 428 | 1 | 0.23 | 428.5 | 430.5 | 425 | 747877 |
| 1737480600 | 427 | 6 | 1.43 | 420.5 | 429 | 419 | 609475 |
| 1737394200 | 421 | -1 | -0.24 | 430.5 | 430.5 | 418 | 331812 |
| 1737135000 | 422 | 0 | 0.00 | 421.5 | 424.5 | 419 | 376323 |
| 1737048600 | 422 | 2.5 | 0.60 | 432.5 | 432.5 | 414 | 604097 |
| 1736962200 | 419.5 | 15.5 | 3.84 | 407 | 420 | 406.5 | 726449 |
| 1736875800 | 404 | -1.5 | -0.37 | 408 | 409.5 | 401 | 556666 |
| 1736789400 | 405.5 | -5 | -1.22 | 411.5 | 412 | 404 | 966783 |
| 1736530200 | 410.5 | -6.5 | -1.56 | 421 | 421 | 410.5 | 499845 |
| 1736443800 | 417 | 4 | 0.97 | 418 | 418.5 | 407.5 | 1722049 |
| 1736357400 | 413 | -12.5 | -2.94 | 429.5 | 429.5 | 411 | 946876 |
| 1736271000 | 425.5 | -13 | -2.96 | 454.5 | 454.5 | 423 | 807342 |
| 1736184600 | 438.5 | 2 | 0.46 | 431 | 441.5 | 431 | 463013 |
| 1735925400 | 436.5 | -6.5 | -1.47 | 442.5 | 444 | 436.5 | 292052 |
| 1735839000 | 443 | -2.5 | -0.56 | 465.5 | 465.5 | 442 | 185791 |
| 1735666200 | 445.5 | 6 | 1.37 | 437.5 | 446 | 437.5 | 86178 |
| 1735579800 | 439.5 | -5.5 | -1.24 | 435.5 | 444 | 435.5 | 241297 |
| 1735320600 | 445 | -2 | -0.45 | 469 | 469 | 443.5 | 158247 |
| 1735061400 | 447 | 0 | 0.00 | 425 | 450 | 424.5 | 81924 |
| 1734975000 | 447 | 2.5 | 0.56 | 441.5 | 447 | 440 | 269153 |
| 1734715800 | 444.5 | -1 | -0.22 | 440 | 445.5 | 439.5 | 1037204 |
| 1734629400 | 445.5 | -6.5 | -1.44 | 455 | 455 | 443.5 | 1170121 |
| 1734543000 | 452 | -4.5 | -0.99 | 447.5 | 460 | 447.5 | 1062193 |
| 1734456600 | 456.5 | -6 | -1.30 | 462 | 463.5 | 454 | 1382478 |
| 1734370200 | 462.5 | -7.5 | -1.60 | 468.5 | 471 | 461.5 | 806712 |
| 1734111000 | 470 | 5 | 1.08 | 452 | 471.5 | 451.5 | 473865 |
| 1734024600 | 465 | -2 | -0.43 | 466 | 468.5 | 465 | 637830 |
| 1733938200 | 467 | 1.5 | 0.32 | 466 | 469 | 462.5 | 1371916 |
| 1733851800 | 465.5 | -3 | -0.64 | 470 | 470 | 462.5 | 867744 |
| 1733765400 | 468.5 | 3 | 0.64 | 470 | 470.5 | 465 | 741175 |
| 1733506200 | 465.5 | 2.5 | 0.54 | 474 | 474 | 462 | 469033 |
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
