Premium
Blackrock Frontiers Investment Trust Plc (BRFI)
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 | -6 | -3.7037037037 | 162 | 162 | 156 | 201444 | 160.55944977 | DE |
| 4 | 3.5 | 2.29508196721 | 152.5 | 162 | 151 | 232858 | 158.09854358 | DE |
| 12 | 5.5 | 3.65448504983 | 150.5 | 164 | 150 | 287889 | 156.89603987 | DE |
| 26 | 10 | 6.84931506849 | 146 | 164 | 142 | 263469 | 151.41909371 | DE |
| 52 | 5.5 | 3.65448504983 | 150.5 | 164 | 138 | 255609 | 150.23961509 | DE |
| 156 | 30 | 23.8095238095 | 126 | 164 | 114 | 259794 | 139.47603995 | DE |
| 260 | 39 | 33.3333333333 | 117 | 164 | 77.6 | 333108 | 122.26896871 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740504600 | 156 | -4 | -2.50 | 158.5 | 158.5 | 156 | 94965 |
| 1740418200 | 160 | 2 | 1.27 | 162 | 162 | 159 | 120850 |
| 1740159000 | 158 | -3 | -1.86 | 158 | 158 | 158 | 103730 |
| 1740072600 | 161 | -1 | -0.62 | 161 | 161 | 161 | 224541 |
| 1739986200 | 162 | 1 | 0.62 | 162 | 162 | 161 | 463134 |
| 1739899800 | 161 | 0 | 0.00 | 160 | 161 | 159.5 | 434292 |
| 1739813400 | 161 | 1.75 | 1.10 | 161 | 161 | 159.5 | 301265 |
| 1739554200 | 159.25 | 1.25 | 0.79 | 159 | 159.25 | 159 | 221166 |
| 1739467800 | 158 | 0.5 | 0.32 | 158 | 158 | 158 | 312872 |
| 1739381400 | 157.5 | -0.5 | -0.32 | 158.5 | 158.5 | 157.5 | 200796 |
| 1739295000 | 158 | 0 | 0.00 | 158 | 158.5 | 158 | 217280 |
| 1739208600 | 158 | -0.5 | -0.32 | 161.5 | 161.5 | 158 | 393998 |
| 1738949400 | 158.5 | 4.5 | 2.92 | 155 | 159 | 155 | 260055 |
| 1738863000 | 154 | 1 | 0.65 | 154 | 155 | 154 | 109587 |
| 1738776600 | 153 | -1 | -0.65 | 151 | 153 | 151 | 215539 |
| 1738690200 | 154 | -0.5 | -0.32 | 151 | 154 | 151 | 138466 |
| 1738603800 | 154.5 | -2 | -1.28 | 155.5 | 155.5 | 152 | 281380 |
| 1738344600 | 156.5 | 2 | 1.29 | 155.5 | 156.5 | 155.5 | 197165 |
| 1738258200 | 154.5 | 0 | 0.00 | 155.5 | 155.5 | 154.5 | 84733 |
| 1738171800 | 154.5 | -1.5 | -0.96 | 152.5 | 154.5 | 152.5 | 281344 |
| 1738085400 | 156 | 2.5 | 1.63 | 155 | 156 | 153 | 1002604 |
| 1737999000 | 153.5 | -2 | -1.29 | 155 | 156 | 153.5 | 220382 |
| 1737739800 | 155.5 | -2.5 | -1.58 | 158 | 158 | 155.5 | 113666 |
| 1737653400 | 158 | 3 | 1.94 | 156 | 158 | 156 | 288526 |
| 1737567000 | 155 | 1 | 0.65 | 155 | 155 | 155 | 809209 |
| 1737480600 | 154 | 0 | 0.00 | 154.5 | 156 | 154 | 237709 |
| 1737394200 | 154 | 0 | 0.00 | 154.5 | 155 | 154 | 582126 |
| 1737135000 | 154 | -3 | -1.91 | 154.5 | 156 | 154 | 501177 |
| 1737048600 | 157 | 2.5 | 1.62 | 156.5 | 157 | 155.5 | 180819 |
| 1736962200 | 154.5 | -1.5 | -0.96 | 156 | 157 | 154 | 910097 |
| 1736875800 | 156 | -1 | -0.64 | 156.5 | 156.5 | 156 | 161619 |
| 1736789400 | 157 | -1.5 | -0.95 | 156.5 | 157 | 156.5 | 289104 |
| 1736530200 | 158.5 | -1 | -0.63 | 159.5 | 159.5 | 156.5 | 198669 |
| 1736443800 | 159.5 | -1.5 | -0.93 | 159 | 160.5 | 158 | 184368 |
| 1736357400 | 161 | 0 | 0.00 | 161 | 161 | 161 | 131178 |
| 1736271000 | 161 | -1.5 | -0.92 | 162.5 | 162.5 | 161 | 256431 |
| 1736184600 | 162.5 | 1.5 | 0.93 | 164 | 164 | 162 | 599158 |
| 1735925400 | 161 | 1 | 0.63 | 161.5 | 161.5 | 161 | 276924 |
| 1735839000 | 160 | 1.5 | 0.95 | 160 | 160 | 160 | 153175 |
| 1735666200 | 158.5 | 0.5 | 0.32 | 158.5 | 158.5 | 158.5 | 33303 |
| 1735579800 | 158 | 0.5 | 0.32 | 158 | 158 | 157 | 318819 |
| 1735320600 | 157.5 | -0.5 | -0.32 | 159 | 159 | 157.5 | 314305 |
| 1735061400 | 158 | 0 | 0.00 | 158 | 158 | 158 | 262812 |
| 1734975000 | 158 | -0.5 | -0.32 | 159 | 159 | 156 | 196390 |
| 1734715800 | 158.5 | 3 | 1.93 | 156 | 158.5 | 156 | 277031 |
| 1734629400 | 155.5 | -2 | -1.27 | 158 | 158 | 155.5 | 101317 |
| 1734543000 | 157.5 | 0.5 | 0.32 | 158 | 158 | 157.5 | 510434 |
| 1734456600 | 157 | 0.5 | 0.32 | 157 | 159 | 157 | 219910 |
| 1734370200 | 156.5 | -0.5 | -0.32 | 157 | 157 | 156.5 | 185290 |
| 1734111000 | 157 | 2 | 1.29 | 157 | 157 | 157 | 438065 |
| 1734024600 | 155 | 0.25 | 0.16 | 156 | 156.5 | 155 | 117445 |
| 1733938200 | 154.75 | -0.75 | -0.48 | 154.75 | 154.75 | 154.75 | 756744 |
| 1733851800 | 155.5 | 1.5 | 0.97 | 155 | 155.5 | 153.5 | 272628 |
| 1733765400 | 154 | 3.5 | 2.33 | 152.5 | 154 | 152 | 242137 |
| 1733506200 | 150.5 | 0 | 0.00 | 150 | 152 | 150 | 135738 |
| 1733419800 | 150.5 | 0 | 0.00 | 150.5 | 150.5 | 150.5 | 148594 |
| 1733333400 | 150.5 | -0.25 | -0.17 | 150.5 | 150.5 | 150.5 | 124609 |
| 1733247000 | 150.75 | -0.25 | -0.17 | 151 | 151.5 | 150 | 166022 |
| 1733160600 | 151 | 1.5 | 1.00 | 150.5 | 151 | 150.5 | 133003 |
| 1732901400 | 149.5 | 0 | 0.00 | 149.5 | 149.5 | 149.5 | 235721 |
| 1732815000 | 149.5 | -2 | -1.32 | 149.5 | 149.5 | 149.5 | 143399 |
| 1732728600 | 151.5 | 0 | 0.00 | 150.5 | 151.5 | 150 | 117830 |
| 1732642200 | 151.5 | 1 | 0.66 | 150.5 | 151.5 | 150.5 | 140676 |
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
