Premium
British American Tobacco Plc (BMTA)
TG
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.800001 | 2.17391581994 | 36.799999 | 37.5 | 35.9 | 947 | 36.88997246 | DE |
| 4 | -0.5 | -1.31233595801 | 38.1 | 41 | 35.9 | 1613 | 38.55412073 | DE |
| 12 | 1.800001 | 5.02793589464 | 35.799999 | 41 | 34 | 2422 | 36.27462283 | DE |
| 26 | 4.300001 | 12.9129163037 | 33.299999 | 41 | 31.4 | 2139 | 35.00208908 | DE |
| 52 | 10 | 36.231884058 | 27.6 | 41 | 26.6 | 2037 | 32.40519405 | DE |
| 156 | 6.8 | 22.0779220779 | 30.8 | 41 | 26.2 | 2197 | 30.74846671 | DE |
| 260 | 6.8 | 22.0779220779 | 30.8 | 41 | 26.2 | 2197 | 30.74846671 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740778020 | 37.2 | 0 | 0.00 | 37.4 | 37.5 | 37.2 | 604 |
| 1740691620 | 37.2 | 0 | 0.00 | 37.2 | 37.2 | 37 | 572 |
| 1740605220 | 37.2 | 0.5 | 1.36 | 36.799999 | 37.2 | 36.6 | 2151 |
| 1740518820 | 36.7 | 0.3 | 0.82 | 36.5 | 36.7 | 36.5 | 632 |
| 1740432420 | 36.4 | 0.1 | 0.28 | 36.2 | 36.7 | 36.2 | 912 |
| 1740173220 | 36.299999 | -0.5 | -1.36 | 36.799999 | 36.9 | 35.9 | 470 |
| 1740086820 | 36.799999 | 0.2 | 0.55 | 36.299999 | 36.799999 | 36.299999 | 677 |
| 1740000420 | 36.6 | 0 | 0.00 | 36.5 | 36.6 | 36.4 | 405 |
| 1739914020 | 36.6 | 0 | 0.00 | 36.799999 | 36.9 | 36.6 | 601 |
| 1739827620 | 36.6 | -0.5 | -1.35 | 37.1 | 37.2 | 36.5 | 2271 |
| 1739568420 | 37.1 | -0.3 | -0.80 | 38 | 38 | 36.9 | 2941 |
| 1739482020 | 37.4 | -3.5 | -8.56 | 39 | 39 | 36.799999 | 4002 |
| 1739395620 | 40.9 | 0 | 0.00 | 40.9 | 40.9 | 40.5 | 2624 |
| 1739309220 | 40.9 | 0 | 0.00 | 41 | 41 | 40.799999 | 608 |
| 1739222820 | 40.9 | 0.6 | 1.49 | 40.299999 | 41 | 40.299999 | 2337 |
| 1738963620 | 40.299999 | 0.3 | 0.75 | 40 | 40.299999 | 40 | 3752 |
| 1738877220 | 40 | 0.6 | 1.52 | 39.6 | 40 | 39.5 | 1804 |
| 1738790820 | 39.4 | 0.6 | 1.55 | 38.799999 | 39.4 | 38.799999 | 1915 |
| 1738704420 | 38.799999 | 0.1 | 0.26 | 38.4 | 38.799999 | 38.4 | 1262 |
| 1738618020 | 38.7 | 0.4 | 1.04 | 38.4 | 38.7 | 38.2 | 2011 |
| 1738358820 | 38.299999 | 0.5 | 1.32 | 38.1 | 38.299999 | 38.1 | 303 |
| 1738272420 | 37.799999 | 0.1 | 0.27 | 37.7 | 38.2 | 37.7 | 107 |
| 1738186020 | 37.7 | 0.2 | 0.53 | 37.799999 | 38.1 | 37.6 | 2546 |
| 1738099620 | 37.5 | -0.3 | -0.79 | 37.9 | 38 | 37.5 | 1429 |
| 1738013220 | 37.799999 | 1.9 | 5.29 | 36.2 | 37.799999 | 36.2 | 2964 |
| 1737754020 | 35.9 | 0.5 | 1.41 | 35.5 | 36 | 35.2 | 1827 |
| 1737667620 | 35.4 | 0.3 | 0.85 | 35.1 | 35.5 | 35.1 | 1922 |
| 1737581220 | 35.1 | 0 | 0.00 | 35.2 | 35.299999 | 35.1 | 3771 |
| 1737494820 | 35.1 | -0.1 | -0.28 | 35 | 35.1 | 34.9 | 374 |
| 1737408420 | 35.2 | -0.2 | -0.56 | 35.1 | 35.2 | 35.1 | 578 |
| 1737149220 | 35.4 | 0.5 | 1.43 | 34.7 | 35.4 | 34.7 | 36075 |
| 1737062820 | 34.9 | 0.1 | 0.29 | 34.7 | 34.9 | 34.7 | 74 |
| 1736976420 | 34.799999 | 0.1 | 0.29 | 34.799999 | 34.799999 | 34 | 1318 |
| 1736890020 | 34.7 | 0.1 | 0.29 | 34.4 | 34.7 | 34.1 | 6020 |
| 1736803620 | 34.6 | -0.9 | -2.54 | 35.1 | 35.2 | 34.1 | 3717 |
| 1736544420 | 35.5 | -0.4 | -1.11 | 35.9 | 35.9 | 35.5 | 7425 |
| 1736458020 | 35.9 | 0.6 | 1.70 | 35.6 | 36 | 35.4 | 1817 |
| 1736371620 | 35.299999 | -0.4 | -1.12 | 35.6 | 35.6 | 35.299999 | 1294 |
| 1736285220 | 35.7 | 0.1 | 0.28 | 35.6 | 35.799999 | 35.5 | 2324 |
| 1736198820 | 35.6 | -0.3 | -0.84 | 35.7 | 35.9 | 35.299999 | 1299 |
| 1735939620 | 35.9 | 0.3 | 0.84 | 35.799999 | 36 | 35.799999 | 1541 |
| 1735853220 | 35.6 | 0.7 | 2.01 | 35.299999 | 35.7 | 34.9 | 3851 |
| 1735594020 | 34.9 | 0.1 | 0.29 | 34.9 | 34.9 | 34.799999 | 124 |
| 1735334820 | 34.799999 | 0.2 | 0.58 | 34.7 | 35 | 34.6 | 1733 |
| 1734989220 | 34.6 | -0.2 | -0.57 | 34.799999 | 34.799999 | 34.5 | 929 |
| 1734730020 | 34.799999 | -0.9 | -2.52 | 35 | 35.2 | 34.5 | 2359 |
| 1734643620 | 35.7 | 0 | 0.00 | 35.5 | 35.799999 | 35.2 | 1257 |
| 1734557220 | 35.7 | 0.3 | 0.85 | 35.6 | 35.7 | 35.5 | 372 |
| 1734470820 | 35.4 | -0.7 | -1.94 | 36 | 36 | 35.4 | 1793 |
| 1734384420 | 36.1 | 0.2 | 0.56 | 35.9 | 36.2 | 35.9 | 320 |
| 1734125220 | 35.9 | 0 | 0.00 | 35.9 | 35.9 | 35.799999 | 1573 |
| 1734038820 | 35.9 | -0.3 | -0.83 | 35.799999 | 35.9 | 35.799999 | 694 |
| 1733952420 | 36.2 | 0.5 | 1.40 | 36.1 | 36.299999 | 36.1 | 2537 |
| 1733866020 | 35.7 | -0.3 | -0.83 | 36 | 36 | 35.7 | 1038 |
| 1733779620 | 36 | 0.2 | 0.56 | 35.799999 | 36 | 35.5 | 2466 |
| 1733520420 | 35.799999 | 0 | 0.00 | 35.799999 | 35.9 | 35.7 | 1493 |
| 1733434020 | 35.799999 | 0.5 | 1.42 | 35.2 | 35.9 | 35.2 | 1478 |
| 1733347620 | 35.299999 | 0.1 | 0.28 | 35.299999 | 35.5 | 35.2 | 743 |
| 1733261220 | 35.2 | -0.8 | -2.22 | 35.5 | 35.6 | 35.2 | 836 |
| 1733174820 | 36 | 0 | 0.00 | 36.1 | 36.2 | 36 | 3317 |
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
