Premium
Us Btec Usd Acc (BTEK)
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 | 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 |
|---|---|---|---|---|---|---|---|
| 1738949400 | 5.28 | -0.12 | -2.24 | 5.3425 | 5.34375 | 5.27625 | 117596 |
| 1738863000 | 5.40125 | 0.02 | 0.35 | 5.4725 | 5.52375 | 5.40125 | 350504 |
| 1738776600 | 5.3825 | 0.12 | 2.28 | 5.355 | 5.39 | 5.33625 | 158637 |
| 1738690200 | 5.2625 | -0.01 | -0.14 | 5.2725 | 5.30875 | 5.2225 | 217508 |
| 1738603800 | 5.2699999 | -0.08 | -1.54 | 5.2625 | 5.2975 | 5.235 | 153043 |
| 1738344600 | 5.3525 | 0.05 | 1.01 | 5.3275 | 5.37 | 5.3225 | 62098 |
| 1738258200 | 5.29875 | 0.01 | 0.17 | 5.295 | 5.32 | 5.24125 | 119076 |
| 1738171800 | 5.29 | 0.01 | 0.19 | 5.285 | 5.31875 | 5.27375 | 83277 |
| 1738085400 | 5.28 | 0 | 0.00 | 5.2725 | 5.3099999 | 5.2474999 | 118019 |
| 1737999000 | 5.28 | 0.04 | 0.81 | 5.2025 | 5.31125 | 5.1775 | 28277 |
| 1737739800 | 5.2375 | 0 | 0.02 | 5.295 | 5.295 | 5.2125 | 158892 |
| 1737653400 | 5.23625 | 0.01 | 0.12 | 5.225 | 5.24375 | 5.17875 | 49734 |
| 1737567000 | 5.23 | 0.05 | 0.97 | 5.2 | 5.2474999 | 5.1975 | 88375 |
| 1737480600 | 5.18 | 0.06 | 1.12 | 5.1375 | 5.2 | 5.1275 | 36715 |
| 1737394200 | 5.1224999 | -0.02 | -0.44 | 5.1375 | 5.14 | 5.10875 | 60550 |
| 1737135000 | 5.1449999 | 0.02 | 0.37 | 5.1725 | 5.18375 | 5.1449999 | 136943 |
| 1737048600 | 5.12625 | 0.01 | 0.29 | 5.1449999 | 5.1475 | 5.09 | 165113 |
| 1736962200 | 5.11125 | -0.01 | -0.12 | 5.0925 | 5.1575 | 5.07375 | 51343 |
| 1736875800 | 5.1175 | 0.02 | 0.39 | 5.1175 | 5.1175 | 5.1175 | 3512 |
| 1736789400 | 5.0975 | 0 | 0.05 | 5.0875 | 5.10125 | 5.045 | 53118 |
| 1736530200 | 5.095 | -0.06 | -1.21 | 5.1525 | 5.1575 | 5.0824999 | 34515 |
| 1736443800 | 5.1575 | 0.01 | 0.12 | 5.17 | 5.1849999 | 5.14375 | 12723 |
| 1736357400 | 5.15125 | 0.03 | 0.66 | 5.14 | 5.16625 | 5.13375 | 72690 |
| 1736271000 | 5.1175 | 0.03 | 0.56 | 5.0975 | 5.15 | 5.095 | 60524 |
| 1736184600 | 5.08875 | -0.02 | -0.32 | 5.105 | 5.1125 | 5.05875 | 221187 |
| 1735925400 | 5.105 | -0.02 | -0.34 | 5.1125 | 5.12 | 5.08 | 52929 |
| 1735839000 | 5.1224999 | 0.14 | 2.90 | 5.0599999 | 5.12625 | 5.0599999 | 74798 |
| 1735666200 | 4.978 | 0 | 0.00 | 4.978 | 4.978 | 4.978 | 11829 |
| 1735579800 | 4.978 | -0.04 | -0.84 | 4.978 | 4.978 | 4.978 | 10667 |
| 1735320600 | 5.0199999 | 0.01 | 0.20 | 5.065 | 5.08875 | 5.00375 | 54339 |
| 1735061400 | 5.01 | 0 | 0.00 | 5.01 | 5.01 | 5.01 | 1839 |
| 1734975000 | 5.01 | 0 | 0.05 | 5 | 5.03125 | 4.98525 | 102371 |
| 1734715800 | 5.0075 | 0.07 | 1.32 | 4.963 | 5.0225 | 4.9414999 | 98856 |
| 1734629400 | 4.9425 | -0.18 | -3.51 | 4.948 | 4.9725 | 4.821 | 422406 |
| 1734543000 | 5.1224999 | -0.01 | -0.10 | 5.135 | 5.1375 | 5.105 | 269939 |
| 1734456600 | 5.1275 | -0.02 | -0.34 | 5.1475 | 5.1525 | 5.1137499 | 124672 |
| 1734370200 | 5.1449999 | 0.04 | 0.78 | 5.1125 | 5.16875 | 5.0912499 | 152767 |
| 1734111000 | 5.105 | -0.09 | -1.64 | 5.1375 | 5.1475 | 5.1 | 194795 |
| 1734024600 | 5.19 | 0 | 0.05 | 5.2 | 5.205 | 5.1625 | 72549 |
| 1733938200 | 5.1875 | -0.05 | -0.95 | 5.23 | 5.25375 | 5.17375 | 64457 |
| 1733851800 | 5.2375 | -0.01 | -0.26 | 5.26 | 5.28375 | 5.22375 | 17530 |
| 1733765400 | 5.25125 | -0.01 | -0.26 | 5.265 | 5.30375 | 5.24625 | 9398 |
| 1733506200 | 5.265 | 0.03 | 0.57 | 5.2 | 5.29875 | 5.2 | 125078 |
| 1733419800 | 5.235 | -0.03 | -0.52 | 5.225 | 5.24625 | 5.21875 | 133695 |
| 1733333400 | 5.2625 | -0.04 | -0.78 | 5.2525 | 5.26875 | 5.21 | 54917 |
| 1733247000 | 5.30375 | -0 | -0.07 | 5.33 | 5.3425 | 5.2775 | 191748 |
| 1733160600 | 5.3075 | 0 | 0.07 | 5.3075 | 5.3324999 | 5.29625 | 39187 |
| 1732901400 | 5.30375 | -0.05 | -0.86 | 5.335 | 5.36 | 5.2925 | 117381 |
| 1732815000 | 5.35 | 0.05 | 1.04 | 5.35 | 5.35 | 5.35 | 9360 |
| 1732728600 | 5.295 | 0.04 | 0.67 | 5.29 | 5.31875 | 5.27625 | 117507 |
| 1732642200 | 5.26 | -0.08 | -1.48 | 5.2825 | 5.29 | 5.2125 | 121071 |
| 1732555800 | 5.33875 | 0.08 | 1.50 | 5.33875 | 5.33875 | 5.33875 | 15973 |
| 1732296600 | 5.26 | 0.15 | 2.83 | 5.2 | 5.26 | 5.19375 | 27253 |
| 1732210200 | 5.115 | 0.05 | 0.96 | 5.0824999 | 5.11875 | 5.04 | 183901 |
| 1732123800 | 5.06625 | 0.04 | 0.70 | 5.03 | 5.0824999 | 5.02375 | 548178 |
| 1732037400 | 5.03125 | -0.01 | -0.12 | 5 | 5.03375 | 4.9745 | 387218 |
| 1731951000 | 5.0375 | -0.06 | -1.20 | 5.07 | 5.07 | 5.00125 | 143916 |
| 1731691800 | 5.09875 | -0.25 | -4.70 | 5.24 | 5.265 | 5.065 | 176323 |
| 1731605400 | 5.35 | -0.08 | -1.52 | 5.35 | 5.3625 | 5.31875 | 103127 |
| 1731519000 | 5.4325 | -0.04 | -0.80 | 5.46 | 5.4725 | 5.42125 | 19402 |
| 1731432600 | 5.47625 | -0.09 | -1.59 | 5.5025 | 5.5199999 | 5.4675 | 33868 |
| 1731346200 | 5.565 | 0.08 | 1.46 | 5.55 | 5.57625 | 5.53375 | 132128 |
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
