Premium
Blackrock Greater Europe Investment Trust Plc (BRGE)
LSE
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 26 | 4.96183206107 | 524 | 550 | 524 | 144606 | 539.15204994 | DE |
| 4 | -3 | -0.542495479204 | 553 | 553 | 472.5 | 164594 | 523.9874184 | DE |
| 12 | -43 | -7.25126475548 | 593 | 618 | 472.5 | 156235 | 567.74396279 | DE |
| 26 | -21 | -3.67775831874 | 571 | 618 | 472.5 | 163227 | 561.99467007 | DE |
| 52 | -73 | -11.7174959872 | 623 | 640 | 472.5 | 150208 | 581.10092551 | DE |
| 156 | 26 | 4.96183206107 | 524 | 653 | 396 | 117927 | 543.35245106 | DE |
| 260 | 203 | 58.5014409222 | 347 | 732 | 345 | 132788 | 564.22464842 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745598600 | 550 | 4 | 0.73 | 546 | 550 | 544 | 157118 |
| 1745512200 | 546 | 2 | 0.37 | 544 | 546 | 538 | 87678 |
| 1745425800 | 544 | 13 | 2.45 | 536 | 548 | 536 | 170872 |
| 1745339400 | 531 | -1 | -0.19 | 524 | 531 | 524 | 175268 |
| 1744907400 | 532 | -3 | -0.56 | 531 | 532 | 528 | 101660 |
| 1744821000 | 535 | -2 | -0.37 | 538 | 538 | 526 | 235682 |
| 1744734600 | 537 | 4 | 0.75 | 533 | 537 | 533 | 113537 |
| 1744648200 | 533 | 13 | 2.50 | 524 | 533 | 524 | 73042 |
| 1744389000 | 520 | -2 | -0.38 | 519 | 522 | 511 | 149444 |
| 1744302600 | 522 | 28 | 5.67 | 517 | 526 | 517 | 188267 |
| 1744216200 | 494 | -11 | -2.18 | 494.5 | 498 | 487.5 | 178492 |
| 1744129800 | 505 | 16.5 | 3.38 | 495 | 510 | 494 | 146531 |
| 1744043400 | 488.5 | -24.2 | -4.72 | 489.5 | 503 | 472.5 | 277074 |
| 1743784200 | 512.7 | -13.3 | -2.53 | 526 | 531 | 501.32 | 398561 |
| 1743697800 | 526 | -21 | -3.84 | 537 | 537 | 526 | 161319 |
| 1743611400 | 547 | -2 | -0.36 | 550 | 550 | 539 | 126407 |
| 1743525000 | 549 | 11 | 2.04 | 541 | 549 | 541 | 94583 |
| 1743438600 | 538 | -15 | -2.71 | 550 | 550 | 538 | 168996 |
| 1743183000 | 553 | -1 | -0.18 | 553 | 553 | 551 | 115271 |
| 1743096600 | 554 | -13 | -2.29 | 565 | 565 | 552 | 153339 |
| 1743010200 | 567 | -5 | -0.87 | 575 | 575 | 566 | 253654 |
| 1742923800 | 572 | 0 | 0.00 | 574 | 577 | 570 | 115665 |
| 1742837400 | 572 | 4 | 0.70 | 574 | 575 | 569 | 213357 |
| 1742578200 | 568 | -13 | -2.24 | 576 | 576 | 568 | 294944 |
| 1742491800 | 581 | 2 | 0.35 | 579 | 581 | 578 | 185391 |
| 1742405400 | 579 | -1 | -0.17 | 578 | 579 | 578 | 229863 |
| 1742319000 | 580 | -1 | -0.17 | 582 | 585 | 579 | 176456 |
| 1742232600 | 581 | 6 | 1.04 | 574 | 581 | 574 | 104963 |
| 1741973400 | 575 | 10 | 1.77 | 570 | 575 | 569 | 58226 |
| 1741887000 | 565 | -4 | -0.70 | 569 | 570 | 563 | 313021 |
| 1741800600 | 569 | 6 | 1.07 | 565 | 572 | 564 | 153353 |
| 1741714200 | 563 | -8 | -1.40 | 573 | 573 | 563 | 138976 |
| 1741627800 | 571 | -21 | -3.55 | 587 | 591 | 570 | 189749 |
| 1741368600 | 592 | -5 | -0.84 | 594 | 595 | 588 | 137787 |
| 1741282200 | 597 | -1 | -0.17 | 598 | 604 | 591 | 151009 |
| 1741195800 | 598 | 12 | 2.05 | 586 | 603 | 586 | 197650 |
| 1741109400 | 586 | -16 | -2.66 | 599 | 599 | 585 | 277835 |
| 1741023000 | 602 | 6 | 1.01 | 604 | 605 | 598 | 136003 |
| 1740763800 | 596 | -5 | -0.83 | 597 | 599 | 593 | 132376 |
| 1740677400 | 601 | -9 | -1.48 | 615 | 615 | 599 | 145388 |
| 1740591000 | 610 | 4 | 0.66 | 609 | 611 | 608 | 139185 |
| 1740504600 | 606 | 1 | 0.17 | 607 | 610 | 605 | 140683 |
| 1740418200 | 605 | -11 | -1.79 | 616 | 616 | 603 | 136121 |
| 1740159000 | 616 | 4 | 0.65 | 608 | 618 | 608 | 151703 |
| 1740072600 | 612 | 0 | 0.00 | 611 | 612 | 608 | 88333 |
| 1739986200 | 612 | -5 | -0.81 | 618 | 618 | 611 | 127186 |
| 1739899800 | 617 | 1 | 0.16 | 613 | 617 | 613 | 67253 |
| 1739813400 | 616 | 3 | 0.49 | 615 | 616 | 614 | 62986 |
| 1739554200 | 613 | 4 | 0.66 | 612 | 615 | 612 | 70980 |
| 1739467800 | 609 | 0 | 0.00 | 611 | 614 | 609 | 221936 |
| 1739381400 | 609 | -2 | -0.33 | 610 | 610 | 605 | 100000 |
| 1739295000 | 611 | 6 | 0.99 | 607 | 611 | 607 | 101410 |
| 1739208600 | 605 | 0 | 0.00 | 607 | 607 | 603 | 105402 |
| 1738949400 | 605 | -6 | -0.98 | 605 | 607 | 602 | 227844 |
| 1738863000 | 611 | 16 | 2.69 | 600 | 611 | 600 | 118329 |
| 1738776600 | 595 | 4 | 0.68 | 587 | 597 | 587 | 88814 |
| 1738690200 | 591 | 5 | 0.85 | 584 | 593 | 583 | 104539 |
| 1738603800 | 586 | -15 | -2.50 | 590 | 590 | 581 | 151176 |
| 1738344600 | 601 | 4 | 0.67 | 593 | 601 | 593 | 136068 |
| 1738258200 | 597 | 7 | 1.19 | 589 | 597 | 589 | 100577 |
| 1738171800 | 590 | 3 | 0.51 | 591 | 594 | 590 | 83822 |
| 1738085400 | 587 | -4 | -0.68 | 587 | 590 | 585 | 113684 |
| 1737999000 | 591 | -11 | -1.83 | 598 | 598 | 581 | 174807 |
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
