Premium
Wt Brent Pre-ro (BRNB)
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 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740504600 | 3171 | -88 | -2.70 | 3229 | 3241 | 3167.5 | 10 |
| 1740418200 | 3259 | -14 | -0.43 | 3239 | 3272 | 3227 | 3 |
| 1740159000 | 3273 | -77 | -2.30 | 3278 | 3278.5 | 3268 | 3049 |
| 1740072600 | 3350 | -1 | -0.03 | 3350 | 3350 | 3350 | 0 |
| 1739986200 | 3351 | 45.5 | 1.38 | 3334 | 3365.5 | 3332.5 | 1 |
| 1739899800 | 3305.5 | 24.5 | 0.75 | 3296 | 3334 | 3279 | 1 |
| 1739813400 | 3281 | 11.5 | 0.35 | 3281 | 3281 | 3281 | 0 |
| 1739554200 | 3269.5 | -32.5 | -0.98 | 3298 | 3321 | 3264.5 | 2 |
| 1739467800 | 3302 | -71 | -2.10 | 3290 | 3316.5 | 3269 | 33 |
| 1739381400 | 3373 | -32 | -0.94 | 3391 | 3403 | 3359.5 | 2 |
| 1739295000 | 3405 | 39.5 | 1.17 | 3414 | 3440.5 | 3392 | 439 |
| 1739208600 | 3365.5 | 57.5 | 1.74 | 3329 | 3373 | 3329 | 4 |
| 1738949400 | 3308 | 4 | 0.12 | 3308 | 3308 | 3308 | 0 |
| 1738863000 | 3304 | 25 | 0.76 | 3326 | 3343.5 | 3290 | 3014 |
| 1738776600 | 3279 | -67.5 | -2.02 | 3314 | 3319 | 3278 | 911 |
| 1738690200 | 3346.5 | 5 | 0.15 | 3322 | 3373.5 | 3270.5 | 742 |
| 1738603800 | 3341.5 | -5.5 | -0.16 | 3411 | 3427 | 3309.5 | 57 |
| 1738344600 | 3347 | -1.5 | -0.04 | 3353 | 3372.5 | 3316.5 | 2 |
| 1738258200 | 3348.5 | -7.5 | -0.22 | 3315 | 3364 | 3295 | 3 |
| 1738171800 | 3356 | 5 | 0.15 | 3337 | 3375.5 | 3328.5 | 1228 |
| 1738085400 | 3351 | 2.5 | 0.07 | 3382 | 3397 | 3340 | 11 |
| 1737999000 | 3348.5 | -47 | -1.38 | 3348.5 | 3348.5 | 3348.5 | 0 |
| 1737739800 | 3395.5 | -50 | -1.45 | 3423 | 3448 | 3381 | 151 |
| 1737653400 | 3445.5 | -33.5 | -0.96 | 3487 | 3505 | 3434 | 1 |
| 1737567000 | 3479 | -8.5 | -0.24 | 3479 | 3479 | 3479 | 0 |
| 1737480600 | 3487.5 | -12 | -0.34 | 3516 | 3517.5 | 3452.5 | 368 |
| 1737394200 | 3499.5 | -59.5 | -1.67 | 3537 | 3588 | 3476.5 | 256 |
| 1737135000 | 3559 | 29 | 0.82 | 3584 | 3591 | 3533 | 300 |
| 1737048600 | 3530 | -45 | -1.26 | 3585 | 3600.5 | 3523 | 4921 |
| 1736962200 | 3575 | 35.5 | 1.00 | 3540 | 3578 | 3512.5 | 4542 |
| 1736875800 | 3539.5 | -41.5 | -1.16 | 3539.5 | 3539.5 | 3539.5 | 3 |
| 1736789400 | 3581 | 98 | 2.81 | 3581 | 3581 | 3581 | 2 |
| 1736530200 | 3483 | 95.5 | 2.82 | 3456 | 3560.5 | 3447.5 | 43 |
| 1736443800 | 3387.5 | 55 | 1.65 | 3387.5 | 3387.5 | 3387.5 | 3 |
| 1736357400 | 3332.5 | 5 | 0.15 | 3357 | 3360 | 3330 | 322 |
| 1736271000 | 3327.5 | 21 | 0.64 | 3327.5 | 3327.5 | 3327.5 | 6 |
| 1736184600 | 3306.5 | -15 | -0.45 | 3305 | 3349 | 3303.5 | 124 |
| 1735925400 | 3321.5 | -9 | -0.27 | 3295 | 3337.5 | 3294 | 608 |
| 1735839000 | 3330.5 | 125.5 | 3.92 | 3227 | 3346 | 3227 | 352 |
| 1735666200 | 3205 | 13 | 0.41 | 3201 | 3220 | 3194 | 8 |
| 1735579800 | 3192 | 38 | 1.20 | 3160 | 3212 | 3148.5 | 4 |
| 1735320600 | 3154 | 22.5 | 0.72 | 3125 | 3175.5 | 3125 | 10 |
| 1735061400 | 3131.5 | 38.5 | 1.24 | 3140 | 3143.5 | 3124 | 7 |
| 1734975000 | 3093 | -13.5 | -0.43 | 3093 | 3093 | 3093 | 0 |
| 1734715800 | 3106.5 | -2.5 | -0.08 | 3113 | 3116 | 3073.5 | 41 |
| 1734629400 | 3109 | -21 | -0.67 | 3113 | 3148.5 | 3104 | 2 |
| 1734543000 | 3130 | 60.5 | 1.97 | 3130 | 3130 | 3130 | 0 |
| 1734456600 | 3069.5 | -47.5 | -1.52 | 3105 | 3127 | 3060.5 | 27 |
| 1734370200 | 3117 | -33 | -1.05 | 3138 | 3152.5 | 3117 | 35 |
| 1734111000 | 3150 | 84.5 | 2.76 | 3141 | 3153.5 | 3117.5 | 28 |
| 1734024600 | 3065.5 | -8 | -0.26 | 3107 | 3112.5 | 3059 | 1069 |
| 1733938200 | 3073.5 | 20.5 | 0.67 | 3028 | 3085.5 | 3028 | 856 |
| 1733851800 | 3053 | 25 | 0.83 | 3030 | 3060.5 | 3008 | 1 |
| 1733765400 | 3028 | 29.5 | 0.98 | 3036 | 3046.5 | 3028 | 453 |
| 1733506200 | 2998.5 | -29.5 | -0.97 | 3036 | 3036 | 2978.5 | 926 |
| 1733419800 | 3028 | -59 | -1.91 | 3044 | 3067.5 | 3018 | 1326 |
| 1733333400 | 3087 | -26.5 | -0.85 | 3098 | 3142 | 3073 | 38 |
| 1733247000 | 3113.5 | 69.5 | 2.28 | 3069 | 3123 | 3062.5 | 3216 |
| 1733160600 | 3044 | -27 | -0.88 | 3035 | 3084.5 | 3035 | 489 |
| 1732901400 | 3071 | 17.5 | 0.57 | 3042 | 3094 | 3038 | 105 |
| 1732815000 | 3053.5 | -4.5 | -0.15 | 3031 | 3087.5 | 3031 | 48 |
| 1732728600 | 3058 | -53 | -1.70 | 3058 | 3058 | 3058 | 0 |
| 1732642200 | 3111 | 24.5 | 0.79 | 3111 | 3111 | 3111 | 4 |
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
