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 | 5 | 1.16279069767 | 430 | 438 | 423 | 1168519 | 429.04867513 | DE |
| 4 | -30.5 | -6.55209452202 | 465.5 | 465.5 | 401 | 783952 | 423.04080109 | DE |
| 12 | -11 | -2.466367713 | 446 | 480 | 401 | 725686 | 444.30376933 | DE |
| 26 | 5 | 1.16279069767 | 430 | 480 | 381 | 726730 | 431.58081415 | DE |
| 52 | 73.5 | 20.3319502075 | 361.5 | 480 | 349 | 984516 | 400.86873811 | DE |
| 156 | 9.5 | 2.23266745006 | 425.5 | 480 | 243.5 | 3076008 | 354.38007093 | DE |
| 260 | -32.5 | -6.95187165775 | 467.5 | 568 | 243.5 | 3902381 | 396.10588522 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1733419800 | 463 | 1 | 0.22 | 459.5 | 465 | 459.5 | 615136 |
| 1733333400 | 462 | 0.5 | 0.11 | 470 | 470 | 460.5 | 599819 |
| 1733247000 | 461.5 | 5 | 1.10 | 457 | 463 | 456.5 | 934935 |
| 1733160600 | 456.5 | -4.5 | -0.98 | 478 | 478 | 455 | 1781343 |
| 1732901400 | 461 | -4 | -0.86 | 480 | 480 | 458.5 | 2141382 |
| 1732815000 | 465 | 4 | 0.87 | 470 | 470 | 463.5 | 250968 |
| 1732728600 | 461 | -3 | -0.65 | 466 | 466 | 458.5 | 777706 |
| 1732642200 | 464 | 1 | 0.22 | 460 | 464 | 459 | 581527 |
| 1732555800 | 463 | -3.5 | -0.75 | 470 | 470 | 458.5 | 860754 |
| 1732296600 | 466.5 | 14.5 | 3.21 | 459 | 470 | 453.5 | 767422 |
| 1732210200 | 452 | 12.5 | 2.84 | 441 | 454.5 | 440.5 | 1210114 |
| 1732123800 | 439.5 | -3 | -0.68 | 459 | 459 | 434 | 400888 |
| 1732037400 | 442.5 | 8.5 | 1.96 | 452 | 452 | 432 | 371885 |
| 1731951000 | 434 | -6.5 | -1.48 | 440.5 | 444.5 | 430.5 | 704071 |
| 1731691800 | 440.5 | -11.5 | -2.54 | 447 | 451 | 440.5 | 345219 |
| 1731605400 | 452 | 3 | 0.67 | 459 | 459 | 447 | 533171 |
| 1731519000 | 449 | -3 | -0.66 | 448.5 | 454.5 | 447 | 367860 |
| 1731432600 | 452 | -5 | -1.09 | 456.5 | 457.5 | 452 | 268223 |
| 1731346200 | 457 | 12 | 2.70 | 445 | 458 | 445 | 372973 |
| 1731087000 | 445 | -4 | -0.89 | 440 | 450 | 440 | 298454 |
| 1731000600 | 449 | 4 | 0.90 | 446 | 449.5 | 445 | 602417 |
| 1730914200 | 445 | 3 | 0.68 | 445.5 | 452.5 | 442.5 | 598253 |
| 1730827800 | 442 | -6 | -1.34 | 449.5 | 451.5 | 442 | 652323 |
| 1730741400 | 448 | 3 | 0.67 | 445 | 450 | 445 | 536622 |
| 1730482200 | 445 | 5 | 1.14 | 455 | 455 | 440 | 935520 |
| 1730395800 | 440 | -5.5 | -1.23 | 445.5 | 446.5 | 433 | 663437 |
| 1730309400 | 445.5 | 7 | 1.60 | 436 | 453.5 | 436 | 1827050 |
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
