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 | 0 | 0 | 1313 | 1313 | 1313 | 0 | 0 | DE |
| 4 | 3 | 0.229007633588 | 1310 | 1314 | 1310 | 1458882 | 1312.24965998 | DE |
| 12 | 26 | 2.0202020202 | 1287 | 1314 | 1283 | 2017205 | 1303.26121189 | DE |
| 26 | 49 | 3.87658227848 | 1264 | 1314 | 1263 | 2231389 | 1286.49311078 | DE |
| 52 | 415 | 46.2138084633 | 898 | 1314 | 770 | 1596941 | 1234.33103583 | DE |
| 156 | 389 | 42.0995670996 | 924 | 1314 | 697.5 | 947637 | 1057.34815873 | DE |
| 260 | 354 | 36.913451512 | 959 | 1314 | 536 | 829475 | 985.27900021 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738949400 | 1313 | 0 | 0.00 | 1313 | 1313 | 1313 | 0 |
| 1738863000 | 1313 | 0 | 0.00 | 1313 | 1313 | 1313 | 0 |
| 1738776600 | 1313 | 0 | 0.00 | 1313 | 1313 | 1313 | 0 |
| 1738690200 | 1313 | 0 | 0.00 | 1313 | 1313 | 1313 | 0 |
| 1738603800 | 1313 | 0 | 0.00 | 1313 | 1313 | 1313 | 0 |
| 1738344600 | 1313 | 0 | 0.00 | 1313 | 1313 | 1313 | 0 |
| 1738258200 | 1313 | 0 | 0.00 | 1313 | 1313 | 1313 | 0 |
| 1738171800 | 1313 | 0 | 0.00 | 1313 | 1313 | 1313 | 0 |
| 1738085400 | 1313 | 0 | 0.00 | 1313 | 1313 | 1313 | 0 |
| 1737999000 | 1313 | 0 | 0.00 | 1313 | 1313 | 1313 | 0 |
| 1737739800 | 1313 | 0 | 0.00 | 1313 | 1313 | 1313 | 0 |
| 1737653400 | 1313 | 0 | 0.00 | 1313 | 1313 | 1313 | 0 |
| 1737567000 | 1313 | 0 | 0.00 | 1313 | 1313 | 1313 | 0 |
| 1737480600 | 1313 | 0 | 0.00 | 1313 | 1313 | 1313 | 0 |
| 1737394200 | 1313 | 0 | 0.00 | 1313 | 1313 | 1313 | 0 |
| 1737135000 | 1313 | 0 | 0.00 | 1313 | 1313 | 1313 | 0 |
| 1737048600 | 1313 | 1 | 0.08 | 1314 | 1314 | 1312 | 11961865 |
| 1736962200 | 1312 | 0 | 0.00 | 1313 | 1314 | 1311 | 13740076 |
| 1736875800 | 1312 | 1 | 0.08 | 1311 | 1312 | 1311 | 209566 |
| 1736789400 | 1311 | 1 | 0.08 | 1312 | 1312 | 1310 | 1854872 |
| 1736530200 | 1310 | -1 | -0.08 | 1310 | 1312 | 1310 | 1411253 |
| 1736443800 | 1311 | 1 | 0.08 | 1310 | 1311 | 1310 | 1289982 |
| 1736357400 | 1310 | 0 | 0.00 | 1310 | 1312 | 1310 | 1771899 |
| 1736271000 | 1310 | 1 | 0.08 | 1310 | 1311 | 1310 | 825216 |
| 1736184600 | 1309 | 0 | 0.00 | 1310 | 1311 | 1309 | 2133925 |
| 1735925400 | 1309 | 0 | 0.00 | 1308 | 1310 | 1308 | 1134805 |
| 1735839000 | 1309 | 0 | 0.00 | 1309 | 1309 | 1308 | 507167 |
| 1735666200 | 1309 | 1 | 0.08 | 1308 | 1309 | 1307 | 806348 |
| 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 |
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
