Premium
Bytes Technology Group Plc (BYIT)
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 | -26.8 | -6.10478359909 | 439 | 442.8 | 409.8 | 1063935 | 426.88182607 | DE |
| 4 | -25.4 | -5.80438756856 | 437.6 | 476.4 | 409.8 | 779444 | 443.16749972 | DE |
| 12 | -51.2 | -11.0487699612 | 463.4 | 476.4 | 405 | 516657 | 438.7608969 | DE |
| 26 | -43.6 | -9.56559894691 | 455.8 | 545.5 | 405 | 628714 | 463.04225674 | DE |
| 52 | -178.3 | -30.1947502117 | 590.5 | 610 | 405 | 675313 | 490.17127029 | DE |
| 156 | -52.8 | -11.3548387097 | 465 | 665 | 355.6 | 692569 | 471.37576612 | DE |
| 260 | 102.2 | 32.9677419355 | 310 | 665 | 310 | 712185 | 461.48680396 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741023000 | 421.2 | 1.8 | 0.43 | 425.8 | 425.8 | 418 | 329281 |
| 1740763800 | 419.4 | -6.6 | -1.55 | 436 | 436 | 419.4 | 1026422 |
| 1740677400 | 426 | -14 | -3.18 | 431.8 | 436.2 | 426 | 2836281 |
| 1740591000 | 440 | 3.4 | 0.78 | 434.6 | 440.2 | 434.2 | 321308 |
| 1740504600 | 436.6 | -3.6 | -0.82 | 439 | 442.8 | 434.8 | 806382 |
| 1740418200 | 440.2 | -3.2 | -0.72 | 444 | 444.6 | 438 | 491135 |
| 1740159000 | 443.4 | -0.6 | -0.14 | 447 | 457 | 442.4 | 237674 |
| 1740072600 | 444 | -3 | -0.67 | 438.4 | 450.8 | 438.4 | 223408 |
| 1739986200 | 447 | 1 | 0.22 | 438.4 | 452.8 | 438.4 | 1953364 |
| 1739899800 | 446 | -5.6 | -1.24 | 438.4 | 451.8 | 438.4 | 2160734 |
| 1739813400 | 451.6 | 3.6 | 0.80 | 447 | 452 | 444.8 | 323649 |
| 1739554200 | 448 | -0.2 | -0.04 | 444 | 454.4 | 444 | 311531 |
| 1739467800 | 448.2 | 2 | 0.45 | 458.6 | 458.8 | 446.4 | 524104 |
| 1739381400 | 446.2 | -15.4 | -3.34 | 476.4 | 476.4 | 445.2 | 1047848 |
| 1739295000 | 461.6 | -12 | -2.53 | 473.2 | 474.8 | 457 | 522720 |
| 1739208600 | 473.6 | 13.6 | 2.96 | 464.8 | 475.4 | 464 | 489204 |
| 1738949400 | 460 | -11.8 | -2.50 | 459.4 | 475.2 | 456.4 | 667573 |
| 1738863000 | 471.8 | 8.8 | 1.90 | 468 | 473.6 | 462.6 | 287503 |
| 1738776600 | 463 | 0.4 | 0.09 | 459.4 | 464.8 | 453 | 528200 |
| 1738690200 | 462.6 | 5 | 1.09 | 437.6 | 467.8 | 437.6 | 500564 |
| 1738603800 | 457.6 | -4.6 | -1.00 | 453.6 | 458.6 | 447 | 425170 |
| 1738344600 | 462.2 | 1.6 | 0.35 | 460.2 | 466.2 | 458 | 274999 |
| 1738258200 | 460.6 | 9.6 | 2.13 | 432.6 | 464.8 | 432.6 | 389165 |
| 1738171800 | 451 | 0 | 0.00 | 446 | 454.4 | 446 | 550768 |
| 1738085400 | 451 | 10.4 | 2.36 | 435 | 451 | 435 | 642499 |
| 1737999000 | 440.6 | 1.4 | 0.32 | 441 | 441 | 427 | 355460 |
| 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 |
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
