Premium
Britvic Plc (BVIC)
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 | 3 | 0.229885057471 | 1305 | 1308 | 1305 | 2756991 | 1306.75004147 | DE |
| 4 | 19 | 1.47401086113 | 1289 | 1308 | 1286 | 3483651 | 1301.04395107 | DE |
| 12 | 32 | 2.5078369906 | 1276 | 1308 | 1274 | 2227298 | 1291.3641477 | DE |
| 26 | 117 | 9.82367758186 | 1191 | 1308 | 1172 | 2414086 | 1277.53928884 | DE |
| 52 | 459.5 | 54.1543901002 | 848.5 | 1308 | 770 | 1510100 | 1208.99336043 | DE |
| 156 | 377 | 40.4940923738 | 931 | 1308 | 697.5 | 914023 | 1040.47318134 | DE |
| 260 | 397.5 | 43.6573311367 | 910.5 | 1308 | 536 | 820158 | 970.31798375 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735579800 | 1308 | 1 | 0.08 | 1306 | 1308 | 1306 | 2547390 |
| 1735320600 | 1307 | 2 | 0.15 | 1305 | 1307 | 1305 | 7237272 |
| 1735061400 | 1305 | 0 | 0.00 | 1305 | 1306 | 1305 | 391471 |
| 1734975000 | 1305 | 0 | 0.00 | 1305 | 1307 | 1305 | 642229 |
| 1734715800 | 1305 | -1 | -0.08 | 1306 | 1307 | 1305 | 1059369 |
| 1734629400 | 1306 | 1 | 0.08 | 1305 | 1306 | 1304 | 6633269 |
| 1734543000 | 1305 | 0 | 0.00 | 1305 | 1306 | 1305 | 6817882 |
| 1734456600 | 1305 | 11 | 0.85 | 1306 | 1306 | 1305 | 23094178 |
| 1734370200 | 1294 | 5 | 0.39 | 1291 | 1294 | 1290 | 1036247 |
| 1734111000 | 1289 | -1 | -0.08 | 1292 | 1293 | 1289 | 779480 |
| 1734024600 | 1290 | 1 | 0.08 | 1291 | 1293 | 1290 | 481802 |
| 1733938200 | 1289 | 1 | 0.08 | 1288 | 1292 | 1288 | 687517 |
| 1733851800 | 1288 | 2 | 0.16 | 1287 | 1289 | 1287 | 678919 |
| 1733765400 | 1286 | 0 | 0.00 | 1288 | 1291 | 1286 | 741180 |
| 1733506200 | 1286 | -3 | -0.23 | 1289 | 1291 | 1286 | 831262 |
| 1733419800 | 1289 | 0 | 0.00 | 1288 | 1292 | 1288 | 225573 |
| 1733333400 | 1289 | -1 | -0.08 | 1289 | 1290 | 1286 | 10426328 |
| 1733247000 | 1290 | 2 | 0.16 | 1289 | 1290 | 1287 | 390553 |
| 1733160600 | 1288 | -2 | -0.16 | 1289 | 1291 | 1287 | 551194 |
| 1732901400 | 1290 | 2 | 0.16 | 1288 | 1290 | 1286 | 969205 |
| 1732815000 | 1288 | 1 | 0.08 | 1289 | 1289 | 1287 | 224815 |
| 1732728600 | 1287 | 0 | 0.00 | 1288 | 1288 | 1284 | 1007964 |
| 1732642200 | 1287 | 0 | 0.00 | 1287 | 1289 | 1286 | 731191 |
| 1732555800 | 1287 | -2 | -0.16 | 1290 | 1290 | 1287 | 596473 |
| 1732296600 | 1289 | 2 | 0.16 | 1288 | 1289 | 1286 | 405858 |
| 1732210200 | 1287 | 0 | 0.00 | 1288 | 1291 | 1286 | 586580 |
| 1732123800 | 1287 | -1 | -0.08 | 1286 | 1288 | 1285 | 1174965 |
| 1732037400 | 1288 | 1 | 0.08 | 1287 | 1288 | 1283 | 4602236 |
| 1731951000 | 1287 | 1 | 0.08 | 1286 | 1287 | 1286 | 600892 |
| 1731691800 | 1286 | -1 | -0.08 | 1287 | 1289 | 1286 | 1180411 |
| 1731605400 | 1287 | -1 | -0.08 | 1287 | 1289 | 1287 | 916475 |
| 1731519000 | 1288 | 1 | 0.08 | 1289 | 1289 | 1286 | 4900753 |
| 1731432600 | 1287 | 5 | 0.39 | 1284 | 1293 | 1284 | 2676731 |
| 1731346200 | 1282 | 3 | 0.23 | 1280 | 1282 | 1279 | 2745066 |
| 1731087000 | 1279 | 0 | 0.00 | 1280 | 1281 | 1278 | 1311040 |
| 1731000600 | 1279 | -2 | -0.16 | 1281 | 1282 | 1279 | 1395588 |
| 1730914200 | 1281 | 2 | 0.16 | 1281 | 1282 | 1279 | 2226070 |
| 1730827800 | 1279 | -1 | -0.08 | 1280 | 1282 | 1279 | 1940518 |
| 1730741400 | 1280 | 0 | 0.00 | 1279 | 1282 | 1279 | 2667171 |
| 1730482200 | 1280 | 2 | 0.16 | 1279 | 1281 | 1278 | 4938741 |
| 1730395800 | 1278 | -1 | -0.08 | 1281 | 1283 | 1278 | 3126033 |
| 1730309400 | 1279 | -1 | -0.08 | 1280 | 1282 | 1277 | 2026767 |
| 1730223000 | 1280 | 0 | 0.00 | 1280 | 1282 | 1279 | 3298599 |
| 1730136600 | 1280 | -3 | -0.23 | 1283 | 1284 | 1280 | 4597526 |
| 1729873800 | 1283 | 1 | 0.08 | 1284 | 1284 | 1281 | 913547 |
| 1729787400 | 1282 | 0 | 0.00 | 1283 | 1284 | 1282 | 471925 |
| 1729701000 | 1282 | 0 | 0.00 | 1284 | 1284 | 1282 | 1357827 |
| 1729614600 | 1282 | -1 | -0.08 | 1285 | 1285 | 1282 | 1321445 |
| 1729528200 | 1283 | -3 | -0.23 | 1285 | 1286 | 1283 | 1315145 |
| 1729269000 | 1286 | 4 | 0.31 | 1283 | 1286 | 1281 | 2222365 |
| 1729182600 | 1282 | 0 | 0.00 | 1282 | 1285 | 1282 | 482042 |
| 1729096200 | 1282 | 1 | 0.08 | 1281 | 1286 | 1281 | 481482 |
| 1729009800 | 1281 | -1 | -0.08 | 1283 | 1285 | 1281 | 1274341 |
| 1728923400 | 1282 | -1 | -0.08 | 1282 | 1283 | 1282 | 211374 |
| 1728664200 | 1283 | 3 | 0.23 | 1282 | 1285 | 1280 | 923269 |
| 1728577800 | 1280 | 0 | 0.00 | 1282 | 1282 | 1279 | 2620459 |
| 1728491400 | 1280 | 4 | 0.31 | 1278 | 1281 | 1278 | 716442 |
| 1728405000 | 1276 | 1 | 0.08 | 1276 | 1279 | 1275 | 2043589 |
| 1728318600 | 1275 | 1 | 0.08 | 1276 | 1279 | 1274 | 1096098 |
| 1728059400 | 1274 | -3 | -0.23 | 1282 | 1282 | 1274 | 745337 |
| 1727973000 | 1277 | 1 | 0.08 | 1283 | 1283 | 1277 | 650960 |
| 1727886600 | 1276 | 0 | 0.00 | 1277 | 1283 | 1276 | 521940 |
| 1727800200 | 1276 | 1 | 0.08 | 1276 | 1278 | 1274 | 2061329 |
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
