Premium
Barratt Redrow Plc (BTRW)
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 | 38.2 | 8.32788314803 | 458.7 | 501.2 | 454.1 | 6085631 | 484.95738953 | DE |
| 4 | -0.7 | -0.140675241158 | 497.6 | 504.8 | 449 | 4803157 | 479.59136055 | DE |
| 12 | -26.1 | -4.99043977055 | 523 | 562.8 | 449 | 8557568 | 515.91299408 | DE |
| 26 | 50.8 | 11.3875812598 | 446.1 | 562.8 | 443.8 | 6941201 | 504.67911904 | DE |
| 52 | 104 | 26.4698396539 | 392.9 | 582.2 | 384.2 | 6763477 | 495.80568951 | DE |
| 156 | -171.9 | -25.7027511962 | 668.8 | 765 | 313 | 4981928 | 485.32462419 | DE |
| 260 | -185.9 | -27.2261277094 | 682.8 | 889 | 313 | 4613902 | 533.13522096 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1729269000 | 488.1 | -6 | -1.21 | 488.2 | 491 | 480.3 | 5420041 |
| 1729182600 | 494.1 | 0.1 | 0.02 | 493 | 496.1 | 485 | 7853530 |
| 1729096200 | 494 | 22 | 4.66 | 477.4 | 494 | 476.3 | 7793484 |
| 1729009800 | 472 | 12.8 | 2.79 | 464.1 | 473.7 | 464.1 | 6391347 |
| 1728923400 | 459.2 | -2.2 | -0.48 | 458.7 | 459.2 | 454.1 | 2969754 |
| 1728664200 | 461.4 | 8 | 1.76 | 456.7 | 463.4 | 455.9 | 4134764 |
| 1728577800 | 453.4 | -9.6 | -2.07 | 462.1 | 466.4 | 451.3 | 4511754 |
| 1728491400 | 463 | 1 | 0.22 | 464 | 466.6 | 460 | 2101355 |
| 1728405000 | 462 | -4.2 | -0.90 | 451 | 462.5 | 449 | 4989583 |
| 1728318600 | 466.2 | -15.9 | -3.30 | 479 | 487.9 | 465.3 | 3578485 |
| 1728059400 | 482.1 | 0.8 | 0.17 | 482.2 | 486 | 478.9 | 4570424 |
| 1727973000 | 481.3 | 6.6 | 1.39 | 477.5 | 488.4 | 477 | 3588499 |
| 1727886600 | 474.7 | -5.6 | -1.17 | 477.9 | 480.7 | 469.5 | 3689235 |
| 1727800200 | 480.3 | 1.6 | 0.33 | 479.9 | 483.7 | 474.8 | 4109057 |
| 1727713800 | 478.7 | -3.7 | -0.77 | 480.2 | 482.4 | 474.5 | 3565071 |
| 1727454600 | 482.4 | 0.1 | 0.02 | 479.5 | 485.3 | 479.4 | 3843457 |
| 1727368200 | 482.3 | -6.7 | -1.37 | 484.9 | 486.2 | 480 | 8764218 |
| 1727281800 | 489 | -5.7 | -1.15 | 492.4 | 495.9 | 489 | 3867058 |
| 1727195400 | 494.7 | -5.3 | -1.06 | 504.8 | 504.8 | 493.1 | 4357521 |
| 1727109000 | 500 | 0.3 | 0.06 | 497.6 | 503.8 | 496.3 | 2003441 |
| 1726849800 | 499.7 | -11.3 | -2.21 | 508.4 | 511.4 | 499.7 | 9647377 |
| 1726763400 | 511 | 4 | 0.79 | 514.4 | 515.4 | 505.4 | 2448380 |
| 1726677000 | 507 | -3 | -0.59 | 507.8 | 511.4 | 505.4 | 2008698 |
| 1726590600 | 510 | 1.6 | 0.31 | 512.2 | 519.2 | 510 | 2586319 |
| 1726504200 | 508.4 | -1.8 | -0.35 | 509 | 512.6 | 505.4 | 7182767 |
| 1726245000 | 510.2 | 1.2 | 0.24 | 510.2 | 513.4 | 507.6 | 3401482 |
| 1726158600 | 509 | 12.5 | 2.52 | 503.2 | 509.2 | 502.8 | 5369026 |
| 1726072200 | 496.5 | -1 | -0.20 | 499.9 | 499.9 | 487.7 | 3722453 |
| 1725985800 | 497.5 | 1.9 | 0.38 | 492.9 | 499.9 | 492.3 | 2972388 |
| 1725899400 | 495.6 | 3 | 0.61 | 495.9 | 500.4 | 493.8 | 2686638 |
| 1725640200 | 492.6 | -13 | -2.57 | 504.8 | 506.8 | 487.1 | 5588697 |
| 1725553800 | 505.6 | 9.3 | 1.87 | 501 | 510.8 | 497 | 4900384 |
| 1725467400 | 496.3 | -23.7 | -4.56 | 511.4 | 515.79999 | 495.8 | 10026617 |
| 1725381000 | 520 | -3 | -0.57 | 524.2 | 528.2 | 517.6 | 9722520 |
| 1725294600 | 523 | 15.8 | 3.12 | 523.6 | 526.2 | 511.4 | 4558632 |
| 1725035400 | 507.2 | 5 | 1.00 | 501.6 | 508.8 | 500.8 | 12651730 |
| 1724949000 | 502.2 | -7.2 | -1.41 | 508.2 | 512.2 | 502.2 | 19508875 |
| 1724862600 | 509.4 | -6.2 | -1.20 | 517.2 | 519.79999 | 509.4 | 4949692 |
| 1724776200 | 515.6 | -36.2 | -6.56 | 552.4 | 553.4 | 515.2 | 33137606 |
| 1724430600 | 551.79999 | 1.6 | 0.29 | 552.79999 | 556.6 | 550 | 4665753 |
| 1724344200 | 550.2 | 7.2 | 1.33 | 544.6 | 550.2 | 544.6 | 16724954 |
| 1724257800 | 543 | -6 | -1.09 | 547.6 | 552.6 | 543 | 82340355 |
| 1724171400 | 549 | -5 | -0.90 | 554.4 | 562.79999 | 548.4 | 10544972 |
| 1724085000 | 554 | 18.2 | 3.40 | 538.2 | 554 | 537.2 | 9998391 |
| 1723825800 | 535.79999 | -5.6 | -1.03 | 540 | 541.4 | 533 | 3648439 |
| 1723739400 | 541.4 | -7.8 | -1.42 | 549.6 | 549.79999 | 541.4 | 5215406 |
| 1723653000 | 549.2 | 20.2 | 3.82 | 535.6 | 549.2 | 532.6 | 13848962 |
| 1723566600 | 529 | 4.4 | 0.84 | 526.6 | 529.6 | 524 | 1738339 |
| 1723480200 | 524.6 | 0.8 | 0.15 | 527.6 | 529 | 512.4 | 3482108 |
| 1723221000 | 523.79999 | 6.8 | 1.32 | 518.6 | 526.79999 | 515.4 | 5006490 |
| 1723134600 | 517 | -4 | -0.77 | 518.2 | 519.4 | 507.8 | 59095272 |
| 1723048200 | 521 | 8.8 | 1.72 | 517.79999 | 524.6 | 517.79999 | 4333555 |
| 1722961800 | 512.2 | 3 | 0.59 | 514.2 | 516.4 | 506.8 | 2916837 |
| 1722875400 | 509.2 | -14.4 | -2.75 | 507.4 | 513.4 | 502 | 7131199 |
| 1722616200 | 523.6 | -10.4 | -1.95 | 527.4 | 535.6 | 519.6 | 6931312 |
| 1722529800 | 534 | 7.4 | 1.41 | 526.2 | 535 | 523.2 | 4667719 |
| 1722443400 | 526.6 | 0.2 | 0.04 | 531.6 | 538.2 | 526.6 | 10598972 |
| 1722357000 | 526.4 | -1.2 | -0.23 | 524.2 | 528.2 | 522.2 | 2419837 |
| 1722270600 | 527.6 | 7.8 | 1.50 | 523 | 529 | 517.79999 | 10208660 |
| 1722011400 | 519.79999 | 10.6 | 2.08 | 508 | 519.79999 | 506.6 | 6685560 |
| 1721925000 | 509.2 | 2.6 | 0.51 | 500.2 | 510 | 496.4 | 6697021 |
| 1721838600 | 506.6 | 11 | 2.22 | 491.7 | 507.2 | 491.7 | 5609680 |
| 1721752200 | 495.6 | -0.6 | -0.12 | 496.3 | 497.6 | 491.4 | 2086839 |
| 1721665800 | 496.2 | -0.2 | -0.04 | 499.2 | 501 | 495.5 | 2277656 |
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
