Premium
Bytes Technology Group Plc (BYIT)
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 | 8 | 1.85528756957 | 431.2 | 442.4 | 415 | 620315 | 431.31982896 | DE |
| 4 | 21.2 | 5.07177033493 | 418 | 442.4 | 405 | 383257 | 426.20366081 | DE |
| 12 | -15.8 | -3.47252747253 | 455 | 474.2 | 405 | 414004 | 442.575404 | DE |
| 26 | -58.8 | -11.8072289157 | 498 | 545.5 | 405 | 599285 | 471.02048697 | DE |
| 52 | -190.8 | -30.2857142857 | 630 | 665 | 405 | 695421 | 509.79924941 | DE |
| 156 | -46.4 | -9.55518945634 | 485.6 | 665 | 355.6 | 693818 | 471.83878026 | DE |
| 260 | 129.2 | 41.6774193548 | 310 | 665 | 310 | 712491 | 461.919977 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737739800 | 439.2 | 8.8 | 2.04 | 441.8 | 442.4 | 434 | 682167 |
| 1737653400 | 430.4 | -0.2 | -0.05 | 437 | 437 | 426.6 | 418296 |
| 1737567000 | 430.6 | -2.2 | -0.51 | 415 | 436.2 | 415 | 335472 |
| 1737480600 | 432.8 | 2.8 | 0.65 | 425.6 | 434 | 425.6 | 935397 |
| 1737394200 | 430 | -2 | -0.46 | 422 | 435 | 421 | 859492 |
| 1737135000 | 432 | -0.8 | -0.18 | 431.2 | 436.8 | 429.4 | 552917 |
| 1737048600 | 432.8 | 11 | 2.61 | 425.4 | 432.8 | 415.2 | 318996 |
| 1736962200 | 421.8 | 16.8 | 4.15 | 413 | 421.8 | 410.8 | 290808 |
| 1736875800 | 405 | -9.8 | -2.36 | 411 | 420.4 | 405 | 327618 |
| 1736789400 | 414.8 | -2.2 | -0.53 | 412.4 | 417.2 | 410.8 | 371686 |
| 1736530200 | 417 | -6.6 | -1.56 | 418.6 | 424.4 | 414.4 | 318520 |
| 1736443800 | 423.6 | 7.4 | 1.78 | 416.2 | 423.6 | 409.8 | 461925 |
| 1736357400 | 416.2 | -15.4 | -3.57 | 435.4 | 435.4 | 416.2 | 427228 |
| 1736271000 | 431.6 | -6.4 | -1.46 | 433.4 | 441 | 429.8 | 244792 |
| 1736184600 | 438 | 18.6 | 4.43 | 428 | 441.4 | 424 | 574558 |
| 1735925400 | 419.4 | -3 | -0.71 | 415.4 | 427 | 415.4 | 226875 |
| 1735839000 | 422.4 | -0.2 | -0.05 | 436.6 | 436.6 | 421 | 161112 |
| 1735666200 | 422.6 | 6.6 | 1.59 | 410 | 427 | 410 | 37536 |
| 1735579800 | 416 | -7 | -1.65 | 418 | 420.6 | 412.2 | 223453 |
| 1735320600 | 423 | 0.6 | 0.14 | 418 | 427.4 | 418 | 195198 |
| 1735061400 | 422.4 | -0.4 | -0.09 | 428.2 | 428.2 | 420.4 | 86439 |
| 1734975000 | 422.8 | -2.6 | -0.61 | 421.6 | 425.8 | 420 | 308648 |
| 1734715800 | 425.4 | -0.2 | -0.05 | 428.4 | 428.4 | 418.8 | 837006 |
| 1734629400 | 425.6 | -9 | -2.07 | 415.8 | 438.8 | 415.8 | 436321 |
| 1734543000 | 434.6 | -4.6 | -1.05 | 441.2 | 441.2 | 434.6 | 243965 |
| 1734456600 | 439.2 | 0.2 | 0.05 | 452.6 | 452.6 | 433.2 | 357921 |
| 1734370200 | 439 | -1.6 | -0.36 | 436.8 | 443.6 | 434 | 161430 |
| 1734111000 | 440.6 | -2.2 | -0.50 | 440 | 445.2 | 439.2 | 221432 |
| 1734024600 | 442.8 | -12.8 | -2.81 | 454.4 | 460.8 | 440 | 161196 |
| 1733938200 | 455.6 | 1 | 0.22 | 474.2 | 474.2 | 452.6 | 226395 |
| 1733851800 | 454.6 | -5.6 | -1.22 | 463.4 | 463.8 | 454.6 | 217732 |
| 1733765400 | 460.2 | -2 | -0.43 | 473.6 | 473.6 | 459.8 | 264193 |
| 1733506200 | 462.2 | -0.2 | -0.04 | 474.2 | 474.2 | 458.8 | 178735 |
| 1733419800 | 462.4 | 0.2 | 0.04 | 445 | 464.2 | 445 | 314102 |
| 1733333400 | 462.2 | 4.4 | 0.96 | 455.2 | 464.8 | 455.2 | 425614 |
| 1733247000 | 457.8 | 0.2 | 0.04 | 462.8 | 462.8 | 454.4 | 298099 |
| 1733160600 | 457.6 | 4 | 0.88 | 434 | 458.6 | 434 | 383042 |
| 1732901400 | 453.6 | 2 | 0.44 | 462.8 | 462.8 | 451.6 | 219389 |
| 1732815000 | 451.6 | 1.6 | 0.36 | 450 | 455 | 450 | 191246 |
| 1732728600 | 450 | -1 | -0.22 | 432.8 | 455 | 432.8 | 520717 |
| 1732642200 | 451 | -7 | -1.53 | 450 | 457.2 | 449.6 | 744209 |
| 1732555800 | 458 | 3.4 | 0.75 | 450 | 458.2 | 450 | 579608 |
| 1732296600 | 454.6 | 7 | 1.56 | 440 | 456.2 | 440 | 495298 |
| 1732210200 | 447.6 | 18.6 | 4.34 | 440 | 447.6 | 431.2 | 974137 |
| 1732123800 | 429 | -19.2 | -4.28 | 442.4 | 452 | 428.8 | 539042 |
| 1732037400 | 448.2 | 1 | 0.22 | 445 | 449.2 | 440 | 703491 |
| 1731951000 | 447.2 | -1.4 | -0.31 | 445.4 | 452 | 443.2 | 259760 |
| 1731691800 | 448.6 | -15.6 | -3.36 | 443.2 | 464 | 443.2 | 501180 |
| 1731605400 | 464.2 | 4 | 0.87 | 464.6 | 467.6 | 457.2 | 520729 |
| 1731519000 | 460.2 | -0.6 | -0.13 | 470 | 470 | 455.4 | 491266 |
| 1731432600 | 460.8 | 3 | 0.66 | 455 | 464.4 | 452.8 | 308462 |
| 1731346200 | 457.8 | 7.2 | 1.60 | 450.2 | 459.8 | 450.2 | 276114 |
| 1731087000 | 450.6 | -6.4 | -1.40 | 454.4 | 463.8 | 449.2 | 298805 |
| 1731000600 | 457 | 10.6 | 2.37 | 446.2 | 457 | 442 | 486558 |
| 1730914200 | 446.4 | -3.2 | -0.71 | 455 | 465.2 | 446.4 | 781777 |
| 1730827800 | 449.6 | -8.8 | -1.92 | 457 | 460.8 | 449.6 | 564656 |
| 1730741400 | 458.4 | -1.4 | -0.30 | 455.2 | 460.6 | 451.2 | 826680 |
| 1730482200 | 459.8 | 7 | 1.55 | 455 | 462.6 | 453.4 | 829656 |
| 1730395800 | 452.8 | -19.6 | -4.15 | 468.8 | 468.8 | 447.4 | 647374 |
| 1730309400 | 472.4 | 4 | 0.85 | 470.6 | 474.6 | 462.8 | 403974 |
| 1730223000 | 468.4 | -3.6 | -0.76 | 480 | 480 | 463.8 | 246450 |
| 1730136600 | 472 | -1 | -0.21 | 454.6 | 478.2 | 454.6 | 298150 |
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
