Premium
Blackrock Smaller Co Trust Plc (BRSC)
LSE
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -68 | -4.95626822157 | 1372 | 1382 | 1300 | 174109 | 1343.11535979 | DE |
| 4 | -60 | -4.39882697947 | 1364 | 1382 | 1300 | 231393 | 1347.8729971 | DE |
| 12 | -122 | -8.5553997195 | 1426 | 1468 | 1300 | 140843 | 1365.4300904 | DE |
| 26 | -190 | -12.7175368139 | 1494 | 1622 | 1300 | 115868 | 1429.14351361 | DE |
| 52 | -46 | -3.40740740741 | 1350 | 1622 | 1300 | 104756 | 1413.20684505 | DE |
| 156 | -806 | -38.1990521327 | 2110 | 2125 | 1146 | 90110 | 1386.25495149 | DE |
| 260 | -420 | -24.3619489559 | 1724 | 2225 | 770 | 87279 | 1460.58032009 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736530200 | 1304 | -22 | -1.66 | 1326 | 1328 | 1300 | 275646 |
| 1736443800 | 1326 | 8 | 0.61 | 1316 | 1326 | 1302 | 188582 |
| 1736357400 | 1318 | -28 | -2.08 | 1350 | 1350 | 1316 | 228084 |
| 1736271000 | 1346 | -26 | -1.90 | 1362 | 1368 | 1338 | 175936 |
| 1736184600 | 1372 | -4 | -0.29 | 1378 | 1382 | 1366 | 172885 |
| 1735925400 | 1376 | 2 | 0.15 | 1372 | 1376 | 1372 | 105059 |
| 1735839000 | 1374 | 2 | 0.15 | 1368 | 1378 | 1364 | 204218 |
| 1735666200 | 1372 | 12 | 0.88 | 1358 | 1372 | 1358 | 78788 |
| 1735579800 | 1360 | -12 | -0.87 | 1370 | 1370 | 1358 | 52153 |
| 1735320600 | 1372 | 0 | 0.00 | 1358 | 1372 | 1358 | 74805 |
| 1735061400 | 1372 | 22 | 1.63 | 1336 | 1372 | 1336 | 148256 |
| 1734975000 | 1350 | 14 | 1.05 | 1334 | 1350 | 1324 | 158049 |
| 1734715800 | 1336 | 6 | 0.45 | 1328 | 1336 | 1318 | 881545 |
| 1734629400 | 1330 | -12 | -0.89 | 1338 | 1338 | 1318 | 502629 |
| 1734543000 | 1342 | -6 | -0.45 | 1352 | 1352 | 1342 | 313242 |
| 1734456600 | 1348 | -20 | -1.46 | 1358 | 1362 | 1348 | 113105 |
| 1734370200 | 1368 | -4 | -0.29 | 1368 | 1368 | 1358 | 277515 |
| 1734111000 | 1372 | 2 | 0.15 | 1364 | 1372 | 1364 | 258823 |
| 1734024600 | 1370 | -8 | -0.58 | 1376 | 1380 | 1368 | 157666 |
| 1733938200 | 1378 | -4 | -0.29 | 1374 | 1382 | 1370 | 98667 |
| 1733851800 | 1382 | -14 | -1.00 | 1390 | 1390 | 1376 | 70635 |
| 1733765400 | 1396 | -2 | -0.14 | 1398 | 1398 | 1392 | 40174 |
| 1733506200 | 1398 | 16 | 1.16 | 1382 | 1398 | 1382 | 59968 |
| 1733419800 | 1382 | 4 | 0.29 | 1386 | 1386 | 1380 | 99890 |
| 1733333400 | 1378 | 2 | 0.15 | 1382 | 1384 | 1374 | 104990 |
| 1733247000 | 1376 | 10 | 0.73 | 1360 | 1382 | 1360 | 63935 |
| 1733160600 | 1366 | -2 | -0.15 | 1368 | 1374 | 1364 | 98509 |
| 1732901400 | 1368 | 4 | 0.29 | 1348 | 1372 | 1348 | 37632 |
| 1732815000 | 1364 | 6 | 0.44 | 1348 | 1364 | 1348 | 35236 |
| 1732728600 | 1358 | 4 | 0.30 | 1370 | 1370 | 1350 | 79201 |
| 1732642200 | 1354 | -10 | -0.73 | 1370 | 1370 | 1350 | 83483 |
| 1732555800 | 1364 | 10 | 0.74 | 1350 | 1364 | 1350 | 142775 |
| 1732296600 | 1354 | 8 | 0.59 | 1344 | 1362 | 1344 | 90022 |
| 1732210200 | 1346 | 4 | 0.30 | 1356 | 1358 | 1346 | 259859 |
| 1732123800 | 1342 | -10 | -0.74 | 1360 | 1360 | 1342 | 167335 |
| 1732037400 | 1352 | -4 | -0.29 | 1378 | 1378 | 1350 | 182550 |
| 1731951000 | 1356 | -12 | -0.88 | 1380 | 1380 | 1356 | 80629 |
| 1731691800 | 1368 | -8 | -0.58 | 1380 | 1380 | 1368 | 180290 |
| 1731605400 | 1376 | 2 | 0.15 | 1376 | 1378 | 1370 | 328747 |
| 1731519000 | 1374 | -4 | -0.29 | 1376 | 1386 | 1374 | 63232 |
| 1731432600 | 1378 | -24 | -1.71 | 1384 | 1390 | 1378 | 61170 |
| 1731346200 | 1402 | 8 | 0.57 | 1402 | 1414 | 1390 | 68426 |
| 1731087000 | 1394 | -12 | -0.85 | 1394 | 1398 | 1390 | 111643 |
| 1731000600 | 1406 | 20 | 1.44 | 1392 | 1406 | 1392 | 105626 |
| 1730914200 | 1386 | 16 | 1.17 | 1388 | 1400 | 1386 | 70659 |
| 1730827800 | 1370 | -20 | -1.44 | 1394 | 1394 | 1370 | 79836 |
| 1730741400 | 1390 | -8 | -0.57 | 1390 | 1390 | 1390 | 61367 |
| 1730482200 | 1398 | -4 | -0.29 | 1412 | 1416 | 1394 | 26602 |
| 1730395800 | 1402 | -40 | -2.77 | 1424 | 1424 | 1402 | 56679 |
| 1730309400 | 1442 | 40 | 2.85 | 1394 | 1468 | 1390 | 114610 |
| 1730223000 | 1402 | -18 | -1.27 | 1420 | 1420 | 1402 | 133909 |
| 1730136600 | 1420 | -28 | -1.93 | 1426 | 1436 | 1420 | 229082 |
| 1729873800 | 1448 | 20 | 1.40 | 1424 | 1448 | 1424 | 79937 |
| 1729787400 | 1428 | 26 | 1.85 | 1418 | 1428 | 1408 | 107419 |
| 1729701000 | 1402 | -4 | -0.28 | 1402 | 1414 | 1400 | 87317 |
| 1729614600 | 1406 | -6 | -0.42 | 1412 | 1414 | 1400 | 125758 |
| 1729528200 | 1412 | -26 | -1.81 | 1436 | 1436 | 1412 | 58959 |
| 1729269000 | 1438 | 10 | 0.70 | 1426 | 1438 | 1424 | 40751 |
| 1729182600 | 1428 | 18 | 1.28 | 1418 | 1440 | 1418 | 99811 |
| 1729096200 | 1410 | 14 | 1.00 | 1410 | 1420 | 1396 | 86210 |
| 1729009800 | 1396 | -4 | -0.29 | 1402 | 1408 | 1396 | 107224 |
| 1728923400 | 1400 | -6 | -0.43 | 1410 | 1410 | 1400 | 94849 |
| 1728664200 | 1406 | -6 | -0.42 | 1412 | 1418 | 1406 | 50870 |
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
