Premium
Fevertree Drinks Plc (FEVR)
LSE
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -10 | -1.28865979381 | 776 | 800 | 749 | 649495 | 777.66478384 | DE |
| 4 | -30.5 | -3.8292529818 | 796.5 | 841 | 691 | 617282 | 779.29279548 | DE |
| 12 | -26 | -3.28282828283 | 792 | 841 | 671 | 573682 | 747.88242941 | DE |
| 26 | -1.5 | -0.195439739414 | 767.5 | 841 | 608.5 | 485074 | 725.36297566 | DE |
| 52 | -326 | -29.8534798535 | 1092 | 1206 | 608.5 | 380099 | 799.83390301 | DE |
| 156 | -980 | -56.1282932417 | 1746 | 1875 | 608.5 | 408237 | 1040.6533063 | DE |
| 260 | -984 | -56.2285714286 | 1750 | 2871 | 608.5 | 412030 | 1515.39013226 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745598600 | 766 | -5 | -0.65 | 800 | 800 | 749 | 274861 |
| 1745512200 | 771 | -16 | -2.03 | 784 | 790 | 761 | 872703 |
| 1745425800 | 787 | 10 | 1.29 | 789 | 794 | 777 | 653154 |
| 1745339400 | 777 | -12 | -1.52 | 776 | 790 | 773 | 422629 |
| 1744907400 | 789 | 7 | 0.90 | 781 | 800 | 779 | 394344 |
| 1744821000 | 782 | -5 | -0.64 | 780 | 790 | 773 | 447344 |
| 1744734600 | 787 | 3 | 0.38 | 785 | 796 | 782 | 427441 |
| 1744648200 | 784 | 11 | 1.42 | 789 | 789 | 775 | 404997 |
| 1744389000 | 773 | 15 | 1.98 | 766 | 773 | 752 | 685680 |
| 1744302600 | 758 | 26 | 3.55 | 770 | 782 | 757 | 625307 |
| 1744216200 | 732 | -22 | -2.92 | 720 | 746 | 720 | 434800 |
| 1744129800 | 754 | 19 | 2.59 | 745 | 762 | 731 | 1121122 |
| 1744043400 | 735 | -17.5 | -2.33 | 710 | 774 | 691 | 607198 |
| 1743784200 | 752.5 | -25.5 | -3.28 | 770 | 801.5 | 746 | 515722 |
| 1743697800 | 778 | -32 | -3.95 | 780 | 797 | 763 | 637562 |
| 1743611400 | 810 | 21 | 2.66 | 787 | 816 | 787 | 647099 |
| 1743525000 | 789 | -22.5 | -2.77 | 808 | 824 | 789 | 668170 |
| 1743438600 | 811.5 | -29.5 | -3.51 | 826.5 | 840 | 801.5 | 641407 |
| 1743183000 | 841 | 49 | 6.19 | 796.5 | 841 | 793.5 | 904396 |
| 1743096600 | 792 | 4 | 0.51 | 783 | 803.5 | 783 | 344818 |
| 1743010200 | 788 | 10 | 1.29 | 760 | 830 | 760 | 747155 |
| 1742923800 | 778 | 33 | 4.43 | 760 | 810.5 | 759.5 | 821082 |
| 1742837400 | 745 | 9 | 1.22 | 731 | 756 | 728.5 | 644462 |
| 1742578200 | 736 | -6 | -0.81 | 742 | 742 | 726 | 396162 |
| 1742491800 | 742 | 12 | 1.64 | 754.5 | 754.5 | 727.5 | 248144 |
| 1742405400 | 730 | -18 | -2.41 | 711.5 | 746.5 | 711.5 | 319272 |
| 1742319000 | 748 | 50 | 7.16 | 701.5 | 750 | 701.5 | 1511357 |
| 1742232600 | 698 | -7.5 | -1.06 | 704.5 | 720.5 | 696.5 | 513626 |
| 1741973400 | 705.5 | 12 | 1.73 | 713.5 | 715 | 695 | 546966 |
| 1741887000 | 693.5 | -31.5 | -4.34 | 705 | 727 | 692.5 | 427396 |
| 1741800600 | 725 | 15.5 | 2.18 | 710 | 736.5 | 710 | 497878 |
| 1741714200 | 709.5 | -24.5 | -3.34 | 730 | 738.5 | 705.5 | 396954 |
| 1741627800 | 734 | 24.5 | 3.45 | 714 | 739 | 707.5 | 527806 |
| 1741368600 | 709.5 | -34.5 | -4.64 | 743.5 | 743.5 | 691 | 561046 |
| 1741282200 | 744 | -4.5 | -0.60 | 760 | 760 | 736.5 | 527502 |
| 1741195800 | 748.5 | 23.5 | 3.24 | 734.5 | 752.5 | 733.5 | 472218 |
| 1741109400 | 725 | 16.5 | 2.33 | 698 | 732 | 698 | 497680 |
| 1741023000 | 708.5 | 37 | 5.51 | 677 | 712.5 | 674 | 529050 |
| 1740763800 | 671.5 | -12.5 | -1.83 | 676 | 682.5 | 671 | 555990 |
| 1740677400 | 684 | -21 | -2.98 | 701.5 | 704 | 684 | 401598 |
| 1740591000 | 705 | -3 | -0.42 | 730 | 730 | 705 | 1221749 |
| 1740504600 | 708 | -7 | -0.98 | 704 | 722 | 704 | 420265 |
| 1740418200 | 715 | 2 | 0.28 | 748.5 | 748.5 | 713.5 | 669513 |
| 1740159000 | 713 | 5 | 0.71 | 711 | 722 | 707.5 | 319986 |
| 1740072600 | 708 | -4.5 | -0.63 | 713 | 730.5 | 702.5 | 464541 |
| 1739986200 | 712.5 | -32 | -4.30 | 742 | 747 | 712.5 | 708989 |
| 1739899800 | 744.5 | -3.5 | -0.47 | 718 | 771.5 | 718 | 599773 |
| 1739813400 | 748 | 13.5 | 1.84 | 737.5 | 752 | 725.5 | 546947 |
| 1739554200 | 734.5 | 23.5 | 3.31 | 710 | 735 | 706 | 289232 |
| 1739467800 | 711 | -0.5 | -0.07 | 708.5 | 716 | 704 | 478651 |
| 1739381400 | 711.5 | 2.5 | 0.35 | 706 | 718.5 | 706 | 246129 |
| 1739295000 | 709 | 0.5 | 0.07 | 708.5 | 716 | 705.5 | 404329 |
| 1739208600 | 708.5 | -9.5 | -1.32 | 704.5 | 714 | 691 | 499760 |
| 1738949400 | 718 | -14 | -1.91 | 735 | 735 | 715.5 | 445386 |
| 1738863000 | 732 | 1 | 0.14 | 740.5 | 747 | 726.5 | 503379 |
| 1738776600 | 731 | -8 | -1.08 | 732 | 743.5 | 723.5 | 418538 |
| 1738690200 | 739 | -34.5 | -4.46 | 750 | 772.5 | 738.5 | 722604 |
| 1738603800 | 773.5 | -26.5 | -3.31 | 777 | 801.5 | 763.5 | 622832 |
| 1738344600 | 800 | 9 | 1.14 | 792 | 804 | 778 | 1091736 |
| 1738258200 | 791 | 133 | 20.21 | 748 | 817.5 | 748 | 2158748 |
| 1738171800 | 658 | 4 | 0.61 | 652 | 666 | 650 | 212688 |
| 1738085400 | 654 | 9.5 | 1.47 | 655 | 657.5 | 646 | 596973 |
| 1737999000 | 644.5 | 0 | 0.00 | 644 | 653.5 | 635 | 483507 |
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
