Premium
Brown (n) Group Plc (BWNG)
LSE
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1 | -0.251256281407 | 39.8 | 39.8 | 39.3 | 151931 | 39.57029627 | DE |
| 4 | 0.6 | 1.53452685422 | 39.1 | 39.8 | 38.8 | 165246 | 39.28076797 | DE |
| 12 | 11.7 | 41.7857142857 | 28 | 39.8 | 26.1 | 1191436 | 38.54892986 | DE |
| 26 | 18.7 | 89.0476190476 | 21 | 39.8 | 18.5 | 689758 | 35.12021026 | DE |
| 52 | 22.45 | 130.144927536 | 17.25 | 39.8 | 13.6 | 454724 | 30.93180096 | DE |
| 156 | -2.26 | -5.38608198284 | 41.96 | 45 | 13.6 | 646893 | 28.9414621 | DE |
| 260 | -120.3 | -75.1875 | 160 | 163.5 | 10.02 | 1121985 | 42.46863173 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735839000 | 39.7 | 0.3 | 0.76 | 39.6 | 39.7 | 39.4 | 320670 |
| 1735666200 | 39.4 | -0.15 | -0.38 | 39.4 | 39.4 | 39.4 | 165444 |
| 1735579800 | 39.55 | -0.25 | -0.63 | 39.4 | 39.7 | 39.4 | 154079 |
| 1735320600 | 39.8 | 0.5 | 1.27 | 39.8 | 39.8 | 39.3 | 136270 |
| 1735061400 | 39.3 | -0.1 | -0.25 | 39.4 | 39.4 | 39.3 | 192594 |
| 1734975000 | 39.4 | -0.4 | -1.01 | 39.8 | 39.8 | 39.3 | 172230 |
| 1734715800 | 39.8 | 0.8 | 2.05 | 39.2 | 39.8 | 39.2 | 504249 |
| 1734629400 | 39 | 0 | 0.00 | 39 | 39.2 | 39 | 104632 |
| 1734543000 | 39 | 0 | 0.00 | 39 | 39 | 39 | 72171 |
| 1734456600 | 39 | 0.1 | 0.26 | 39.5 | 39.5 | 38.8 | 77236 |
| 1734370200 | 38.9 | -0.1 | -0.26 | 38.9 | 39 | 38.9 | 239241 |
| 1734111000 | 39 | -0.3 | -0.76 | 38.9 | 39 | 38.9 | 101656 |
| 1734024600 | 39.3 | 0.4 | 1.03 | 38.9 | 39.5 | 38.9 | 242857 |
| 1733938200 | 38.9 | 0.1 | 0.26 | 38.9 | 39 | 38.9 | 14459 |
| 1733851800 | 38.8 | 0 | 0.00 | 38.9 | 38.9 | 38.8 | 32041 |
| 1733765400 | 38.8 | -0.1 | -0.26 | 38.8 | 39 | 38.8 | 191259 |
| 1733506200 | 38.9 | -0.2 | -0.51 | 39 | 39 | 38.8 | 224909 |
| 1733419800 | 39.1 | -0.1 | -0.26 | 39.1 | 39.2 | 39 | 183854 |
| 1733333400 | 39.2 | 0.2 | 0.51 | 39.3 | 39.3 | 39 | 230554 |
| 1733247000 | 39 | -0.6 | -1.52 | 39.3 | 39.5 | 39 | 542801 |
| 1733160600 | 39.6 | 0.1 | 0.25 | 39.3 | 39.6 | 39.3 | 103344 |
| 1732901400 | 39.5 | 0.2 | 0.51 | 39.2 | 39.5 | 39.2 | 370131 |
| 1732815000 | 39.3 | 0.1 | 0.26 | 39.3 | 39.3 | 39.2 | 53058 |
| 1732728600 | 39.2 | -0.1 | -0.25 | 39.5 | 39.5 | 39.2 | 38566 |
| 1732642200 | 39.3 | 0 | 0.00 | 39.2 | 39.4 | 39.2 | 61848 |
| 1732555800 | 39.3 | 0 | 0.00 | 39.2 | 39.3 | 39.2 | 34235 |
| 1732296600 | 39.3 | 0.1 | 0.26 | 39.3 | 39.4 | 39.3 | 265332 |
| 1732210200 | 39.2 | 0 | 0.00 | 39.4 | 39.4 | 39.2 | 42726 |
| 1732123800 | 39.2 | 0 | 0.00 | 39.3 | 39.5 | 39.2 | 124013 |
| 1732037400 | 39.2 | 0 | 0.00 | 39.3 | 39.4 | 39.2 | 437382 |
| 1731951000 | 39.2 | -0.15 | -0.38 | 39.5 | 39.5 | 39.2 | 1183792 |
| 1731691800 | 39.35 | 0.15 | 0.38 | 39.2 | 39.5 | 39.2 | 160970 |
| 1731605400 | 39.2 | 0 | 0.00 | 39.2 | 39.2 | 39.2 | 181735 |
| 1731519000 | 39.2 | -0.1 | -0.25 | 39.3 | 39.3 | 39.2 | 78107 |
| 1731432600 | 39.3 | 0.1 | 0.26 | 39.3 | 39.3 | 39.3 | 159022 |
| 1731346200 | 39.2 | 0 | 0.00 | 39.2 | 39.5 | 39.1 | 267491 |
| 1731087000 | 39.2 | 0 | 0.00 | 39.1 | 39.5 | 39.1 | 299404 |
| 1731000600 | 39.2 | 0.2 | 0.51 | 39.3 | 39.3 | 39.1 | 348054 |
| 1730914200 | 39 | 0 | 0.00 | 39 | 39.4 | 39 | 53040 |
| 1730827800 | 39 | -0.1 | -0.26 | 39.1 | 39.4 | 39 | 72158 |
| 1730741400 | 39.1 | -0.1 | -0.26 | 39 | 39.5 | 39 | 365931 |
| 1730482200 | 39.2 | -0.1 | -0.25 | 39 | 39.5 | 39 | 38366 |
| 1730395800 | 39.3 | 0.2 | 0.51 | 39.3 | 39.3 | 39.1 | 1349538 |
| 1730309400 | 39.1 | 0.1 | 0.26 | 39 | 39.4 | 39 | 1020624 |
| 1730223000 | 39 | 0 | 0.00 | 39.2 | 39.3 | 39 | 895543 |
| 1730136600 | 39 | -0.2 | -0.51 | 39.2 | 39.3 | 39 | 1815879 |
| 1729873800 | 39.2 | 0 | 0.00 | 39.2 | 39.4 | 39.2 | 1397382 |
| 1729787400 | 39.2 | -0.1 | -0.25 | 39.2 | 39.4 | 39.2 | 2210189 |
| 1729701000 | 39.3 | -0.1 | -0.25 | 39.2 | 39.4 | 39.2 | 527839 |
| 1729614600 | 39.4 | 0 | 0.00 | 39.2 | 39.4 | 39.2 | 1069482 |
| 1729528200 | 39.4 | 0.3 | 0.77 | 39 | 39.8 | 39 | 5759831 |
| 1729269000 | 39.1 | 0.4 | 1.03 | 38.7 | 39.6 | 38.6 | 11268009 |
| 1729182600 | 38.7 | 11.7 | 43.33 | 38.1 | 38.9 | 38.1 | 30391427 |
| 1729096200 | 27 | 0.5 | 1.89 | 27 | 28.1 | 27 | 212111 |
| 1729009800 | 26.5 | -1.2 | -4.33 | 28.9 | 28.9 | 26.1 | 141313 |
| 1728923400 | 27.7 | -0.3 | -1.07 | 28.9 | 28.9 | 27.7 | 31878 |
| 1728664200 | 28 | -1.3 | -4.44 | 28.6 | 29 | 26.5 | 870750 |
| 1728577800 | 29.3 | 1.3 | 4.64 | 28 | 30.2 | 28 | 1554898 |
| 1728491400 | 28 | 0.6 | 2.19 | 26.8 | 28 | 26.8 | 309448 |
| 1728405000 | 27.4 | -0.6 | -2.14 | 26.1 | 27.9 | 26.1 | 446000 |
| 1728318600 | 28 | 1.5 | 5.66 | 26.5 | 28 | 26.5 | 341126 |
| 1728059400 | 26.5 | 1 | 3.92 | 24.9 | 26.5 | 24.9 | 559951 |
| 1727973000 | 25.5 | 0.8 | 3.24 | 24.3 | 25.5 | 23.5 | 521450 |
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
