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 | -21.6 | -4.79360852197 | 450.6 | 459.5 | 421 | 4327966 | 433.34288587 | DE |
| 4 | -3.7 | -0.855095909406 | 432.7 | 478.2 | 421 | 4843744 | 447.90573733 | DE |
| 12 | -1.6 | -0.371574547144 | 430.6 | 478.2 | 391.8 | 4978787 | 431.29800854 | DE |
| 26 | -123.4 | -22.338884866 | 552.4 | 553.4 | 391.8 | 5426505 | 456.30452085 | DE |
| 52 | -38.4 | -8.21566110398 | 467.4 | 562.8 | 391.8 | 6456601 | 478.80778336 | DE |
| 156 | -135.2 | -23.9631336406 | 564.2 | 611 | 313 | 5219823 | 467.64688302 | DE |
| 260 | -422.6 | -49.6242367309 | 851.6 | 855 | 313 | 4692976 | 513.91575314 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740159000 | 424.6 | -3.9 | -0.91 | 427.3 | 431.3 | 421 | 3374650 |
| 1740072600 | 428.5 | 2.5 | 0.59 | 426.6 | 432.7 | 425.7 | 2791066 |
| 1739986200 | 426 | -13.4 | -3.05 | 436.9 | 437.7 | 424.2 | 7072899 |
| 1739899800 | 439.4 | -8.5 | -1.90 | 447 | 450.6 | 439.4 | 3216582 |
| 1739813400 | 447.9 | -4.3 | -0.95 | 450.6 | 459.5 | 447.9 | 5184632 |
| 1739554200 | 452.2 | -9.1 | -1.97 | 463.7 | 467.2 | 449.2 | 8332214 |
| 1739467800 | 461.3 | 1.2 | 0.26 | 464.6 | 469.4 | 451.5 | 7890289 |
| 1739381400 | 460.1 | 23.1 | 5.29 | 471 | 478.2 | 445.1 | 12547974 |
| 1739295000 | 437 | -9.7 | -2.17 | 441.8 | 442.2 | 434.6 | 5522412 |
| 1739208600 | 446.7 | 11.9 | 2.74 | 433.7 | 448.4 | 433.7 | 2634426 |
| 1738949400 | 434.8 | -18.2 | -4.02 | 451 | 454.2 | 433.5 | 5739384 |
| 1738863000 | 453 | -4.3 | -0.94 | 460.5 | 470.5 | 452.9 | 5569224 |
| 1738776600 | 457.3 | 5.2 | 1.15 | 449.3 | 457.6 | 446.2 | 4816220 |
| 1738690200 | 452.1 | -1 | -0.22 | 454.5 | 459 | 449.4 | 3789063 |
| 1738603800 | 453.1 | -2.4 | -0.53 | 446.5 | 456.1 | 443.3 | 2538652 |
| 1738344600 | 455.5 | -4.3 | -0.94 | 458.6 | 459.5 | 454.2 | 2616925 |
| 1738258200 | 459.8 | 8.8 | 1.95 | 450.4 | 461.7 | 448.4 | 3060717 |
| 1738171800 | 451 | -1.5 | -0.33 | 453.7 | 458.9 | 450.7 | 3252533 |
| 1738085400 | 452.5 | 15.7 | 3.59 | 436.9 | 453.8 | 432.8 | 4277091 |
| 1737999000 | 436.8 | 0.3 | 0.07 | 432.7 | 441 | 432.7 | 2647935 |
| 1737739800 | 436.5 | -5.3 | -1.20 | 441 | 446.5 | 430.2 | 3180141 |
| 1737653400 | 441.8 | 10.9 | 2.53 | 431.7 | 444.3 | 430 | 11080252 |
| 1737567000 | 430.9 | -1.6 | -0.37 | 433.4 | 438 | 430.8 | 5109471 |
| 1737480600 | 432.5 | 1.7 | 0.39 | 432.2 | 433.7 | 427.6 | 1809607 |
| 1737394200 | 430.8 | 4 | 0.94 | 426.9 | 433.6 | 421.8 | 1931563 |
| 1737135000 | 426.8 | 2.6 | 0.61 | 430 | 434.9 | 426.8 | 4332024 |
| 1737048600 | 424.2 | 3.6 | 0.86 | 423.4 | 424.2 | 415.6 | 3366660 |
| 1736962200 | 420.6 | 17.8 | 4.42 | 410.9 | 421.8 | 410.9 | 8148370 |
| 1736875800 | 402.8 | 5.1 | 1.28 | 415.7 | 415.7 | 402.3 | 3344747 |
| 1736789400 | 397.7 | -1.1 | -0.28 | 396.6 | 398.2 | 392.5 | 2905214 |
| 1736530200 | 398.8 | -6.6 | -1.63 | 404.5 | 412.8 | 396.7 | 3375371 |
| 1736443800 | 405.4 | 6.7 | 1.68 | 396.3 | 406 | 391.8 | 5965228 |
| 1736357400 | 398.7 | -21.3 | -5.07 | 419.9 | 419.9 | 398.7 | 41589825 |
| 1736271000 | 420 | -6.8 | -1.59 | 424.4 | 428.8 | 418.6 | 3219536 |
| 1736184600 | 426.8 | 6.3 | 1.50 | 424.8 | 432.6 | 422.9 | 2542269 |
| 1735925400 | 420.5 | -14.1 | -3.24 | 433 | 433.6 | 420.5 | 2631063 |
| 1735839000 | 434.6 | -5.5 | -1.25 | 443 | 444.4 | 434.6 | 2691110 |
| 1735666200 | 440.1 | 6.1 | 1.41 | 432 | 441.8 | 429.7 | 1075785 |
| 1735579800 | 434 | 1.7 | 0.39 | 430.1 | 435.9 | 430.1 | 1447267 |
| 1735320600 | 432.3 | 0.1 | 0.02 | 431 | 434.1 | 429.9 | 1567884 |
| 1735061400 | 432.2 | -2.4 | -0.55 | 432 | 434.8 | 428.2 | 1247482 |
| 1734975000 | 434.6 | 1.7 | 0.39 | 430.8 | 436.6 | 428.6 | 1971128 |
| 1734715800 | 432.9 | 2.9 | 0.67 | 429.5 | 435.9 | 426.3 | 6128539 |
| 1734629400 | 430 | -7.8 | -1.78 | 431 | 432.9 | 425.9 | 6823308 |
| 1734543000 | 437.8 | 2 | 0.46 | 437.4 | 437.9 | 434.7 | 3367084 |
| 1734456600 | 435.8 | 1.4 | 0.32 | 432.1 | 437.2 | 429.9 | 8416615 |
| 1734370200 | 434.4 | -2.6 | -0.59 | 435.2 | 436.4 | 425.4 | 3466051 |
| 1734111000 | 437 | -0.7 | -0.16 | 435.9 | 439.8 | 435.3 | 11956286 |
| 1734024600 | 437.7 | -3.8 | -0.86 | 442 | 443.5 | 437.7 | 4243537 |
| 1733938200 | 441.5 | 1.4 | 0.32 | 438 | 443.3 | 435.8 | 3203581 |
| 1733851800 | 440.1 | -1.7 | -0.38 | 440 | 440.3 | 436.3 | 3468808 |
| 1733765400 | 441.8 | 7.4 | 1.70 | 437.4 | 443.4 | 432.9 | 3111534 |
| 1733506200 | 434.4 | 4.9 | 1.14 | 429 | 438.5 | 428.3 | 2419301 |
| 1733419800 | 429.5 | -3.8 | -0.88 | 432.9 | 435 | 428.8 | 3600881 |
| 1733333400 | 433.3 | 7.3 | 1.71 | 424.8 | 435.9 | 423.7 | 4711958 |
| 1733247000 | 426 | -3 | -0.70 | 430.5 | 434.9 | 426 | 2946537 |
| 1733160600 | 429 | 1.3 | 0.30 | 430.6 | 434.1 | 424.6 | 4519954 |
| 1732901400 | 427.7 | 4.2 | 0.99 | 422.4 | 427.7 | 422.4 | 4598812 |
| 1732815000 | 423.5 | -2.5 | -0.59 | 428.3 | 429.7 | 422.2 | 2376485 |
| 1732728600 | 426 | 3.9 | 0.92 | 422.6 | 429.4 | 419.2 | 3537463 |
| 1732642200 | 422.1 | -6.8 | -1.59 | 425.8 | 428.3 | 419.8 | 4445793 |
| 1732555800 | 428.9 | 15.3 | 3.70 | 419.1 | 428.9 | 418 | 17979410 |
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
