Premium
Brunner Investment Trust Plc (BUT)
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 | -20 | -1.3986013986 | 1430 | 1455 | 1410 | 54609 | 1415.06037488 | DE |
| 4 | -10 | -0.704225352113 | 1420 | 1460 | 1380 | 56207 | 1412.40535251 | DE |
| 12 | -20 | -1.3986013986 | 1430 | 1505 | 1325 | 71186 | 1427.27328425 | DE |
| 26 | 25 | 1.80505415162 | 1385 | 1540 | 1325 | 78737 | 1417.49688814 | DE |
| 52 | 210 | 17.5 | 1200 | 1540 | 1195 | 92999 | 1357.227037 | DE |
| 156 | 330 | 30.5555555556 | 1080 | 1540 | 890 | 58675 | 1211.45429121 | DE |
| 260 | 504 | 55.6291390728 | 906 | 1540 | 550 | 58248 | 1086.44796426 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739554200 | 1410 | -5 | -0.35 | 1420 | 1430 | 1410 | 62823 |
| 1739467800 | 1415 | 5 | 0.35 | 1410 | 1425 | 1410 | 39365 |
| 1739381400 | 1410 | -5 | -0.35 | 1420 | 1425 | 1410 | 56205 |
| 1739295000 | 1415 | 0 | 0.00 | 1420 | 1455 | 1415 | 49200 |
| 1739208600 | 1415 | -5 | -0.35 | 1440 | 1440 | 1410 | 68772 |
| 1738949400 | 1420 | -5 | -0.35 | 1430 | 1430 | 1420 | 59502 |
| 1738863000 | 1425 | 30 | 2.15 | 1425 | 1435 | 1400 | 35882 |
| 1738776600 | 1395 | -5 | -0.36 | 1405 | 1410 | 1395 | 37920 |
| 1738690200 | 1400 | -10 | -0.71 | 1410 | 1415 | 1395 | 42411 |
| 1738603800 | 1410 | -20 | -1.40 | 1385 | 1410 | 1380 | 55064 |
| 1738344600 | 1430 | 25 | 1.78 | 1410 | 1430 | 1400 | 56199 |
| 1738258200 | 1405 | 10 | 0.72 | 1395 | 1410 | 1390 | 72960 |
| 1738171800 | 1395 | 0 | 0.00 | 1390 | 1420 | 1390 | 42358 |
| 1738085400 | 1395 | -10 | -0.71 | 1415 | 1415 | 1390 | 74663 |
| 1737999000 | 1405 | -30 | -2.09 | 1395 | 1415 | 1385 | 81704 |
| 1737739800 | 1435 | 5 | 0.35 | 1445 | 1450 | 1430 | 41082 |
| 1737653400 | 1430 | -5 | -0.35 | 1430 | 1445 | 1420 | 40597 |
| 1737567000 | 1435 | 25 | 1.77 | 1425 | 1460 | 1415 | 75892 |
| 1737480600 | 1410 | 10 | 0.71 | 1400 | 1420 | 1400 | 47086 |
| 1737394200 | 1400 | -15 | -1.06 | 1435 | 1440 | 1400 | 86074 |
| 1737135000 | 1415 | -15 | -1.05 | 1420 | 1440 | 1415 | 61209 |
| 1737048600 | 1430 | 10 | 0.70 | 1440 | 1445 | 1415 | 68298 |
| 1736962200 | 1420 | 50 | 3.65 | 1370 | 1435 | 1345 | 68201 |
| 1736875800 | 1370 | 35 | 2.62 | 1355 | 1370 | 1340 | 51506 |
| 1736789400 | 1335 | -15 | -1.11 | 1370 | 1370 | 1325 | 145454 |
| 1736530200 | 1350 | -5 | -0.37 | 1370 | 1370 | 1345 | 93285 |
| 1736443800 | 1355 | -10 | -0.73 | 1360 | 1380 | 1350 | 91254 |
| 1736357400 | 1365 | -25 | -1.80 | 1390 | 1390 | 1360 | 113117 |
| 1736271000 | 1390 | -30 | -2.11 | 1410 | 1420 | 1385 | 144341 |
| 1736184600 | 1420 | -5 | -0.35 | 1425 | 1430 | 1410 | 82560 |
| 1735925400 | 1425 | -25 | -1.72 | 1445 | 1450 | 1425 | 57626 |
| 1735839000 | 1450 | -20 | -1.36 | 1455 | 1455 | 1440 | 115605 |
| 1735666200 | 1470 | 15 | 1.03 | 1455 | 1470 | 1435 | 19733 |
| 1735579800 | 1455 | 20 | 1.39 | 1430 | 1455 | 1430 | 48585 |
| 1735320600 | 1435 | -10 | -0.69 | 1430 | 1450 | 1425 | 49971 |
| 1735061400 | 1445 | 5 | 0.35 | 1435 | 1445 | 1435 | 9475 |
| 1734975000 | 1440 | 15 | 1.05 | 1415 | 1440 | 1415 | 66069 |
| 1734715800 | 1425 | 10 | 0.71 | 1420 | 1425 | 1405 | 81113 |
| 1734629400 | 1415 | -25 | -1.74 | 1405 | 1430 | 1390 | 74493 |
| 1734543000 | 1440 | 0 | 0.00 | 1430 | 1450 | 1430 | 72860 |
| 1734456600 | 1440 | -5 | -0.35 | 1435 | 1450 | 1425 | 75498 |
| 1734370200 | 1445 | -30 | -2.03 | 1500 | 1500 | 1445 | 227011 |
| 1734111000 | 1475 | -15 | -1.01 | 1490 | 1490 | 1470 | 49780 |
| 1734024600 | 1490 | 5 | 0.34 | 1485 | 1495 | 1475 | 80494 |
| 1733938200 | 1485 | -15 | -1.00 | 1505 | 1505 | 1480 | 46345 |
| 1733851800 | 1500 | 30 | 2.04 | 1475 | 1505 | 1460 | 73311 |
| 1733765400 | 1470 | -15 | -1.01 | 1485 | 1485 | 1465 | 68492 |
| 1733506200 | 1485 | 0 | 0.00 | 1480 | 1495 | 1475 | 36503 |
| 1733419800 | 1485 | 10 | 0.68 | 1475 | 1485 | 1475 | 45255 |
| 1733333400 | 1475 | 0 | 0.00 | 1470 | 1480 | 1455 | 72377 |
| 1733247000 | 1475 | 5 | 0.34 | 1475 | 1480 | 1465 | 66136 |
| 1733160600 | 1470 | 10 | 0.68 | 1460 | 1475 | 1455 | 88712 |
| 1732901400 | 1460 | -10 | -0.68 | 1455 | 1480 | 1455 | 120576 |
| 1732815000 | 1470 | 25 | 1.73 | 1460 | 1470 | 1460 | 108068 |
| 1732728600 | 1445 | -15 | -1.03 | 1450 | 1465 | 1445 | 77601 |
| 1732642200 | 1460 | 5 | 0.34 | 1445 | 1465 | 1445 | 62374 |
| 1732555800 | 1455 | 15 | 1.04 | 1440 | 1455 | 1440 | 104007 |
| 1732296600 | 1440 | -5 | -0.35 | 1430 | 1455 | 1430 | 77394 |
| 1732210200 | 1445 | 15 | 1.05 | 1435 | 1445 | 1430 | 57842 |
| 1732123800 | 1430 | -5 | -0.35 | 1435 | 1440 | 1430 | 113574 |
| 1732037400 | 1435 | -10 | -0.69 | 1435 | 1445 | 1430 | 98447 |
| 1731951000 | 1445 | -30 | -2.03 | 1475 | 1475 | 1440 | 90426 |
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
