Premium
BP plc (BPE5)
TG
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 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737494820 | 5.0199999 | -0.07 | -1.39 | 5.0839999 | 5.0999999 | 5.0199999 | 365930 |
| 1737408420 | 5.091 | -0.06 | -1.22 | 5.1529999 | 5.165 | 5.079 | 612312 |
| 1737149220 | 5.154 | 0.02 | 0.33 | 5.149 | 5.19 | 5.119 | 982088 |
| 1737062820 | 5.1369999 | 0.08 | 1.50 | 5.073 | 5.139 | 5.049 | 566785 |
| 1736976420 | 5.061 | 0.03 | 0.62 | 5.029 | 5.078 | 5.005 | 249897 |
| 1736890020 | 5.03 | -0.08 | -1.57 | 5.101 | 5.113 | 4.946 | 974658 |
| 1736803620 | 5.11 | 0.02 | 0.33 | 5.114 | 5.1559999 | 5.07 | 768742 |
| 1736544420 | 5.093 | 0.03 | 0.61 | 5.053 | 5.186 | 5.001 | 965182 |
| 1736458020 | 5.062 | 0.04 | 0.74 | 5.011 | 5.082 | 4.982 | 404235 |
| 1736371620 | 5.025 | -0.09 | -1.68 | 5.091 | 5.111 | 5 | 595727 |
| 1736285220 | 5.111 | 0.12 | 2.42 | 4.9905 | 5.119 | 4.9625 | 618480 |
| 1736198820 | 4.99 | 0.07 | 1.42 | 4.9235 | 9.7308 | 4.908 | 464587 |
| 1735939620 | 4.92 | 0.07 | 1.38 | 4.8385 | 4.945 | 4.827 | 910019 |
| 1735853220 | 4.853 | 0.2 | 4.38 | 4.732 | 4.8795 | 4.6925 | 703755 |
| 1735594020 | 4.6495 | 0.02 | 0.43 | 4.62 | 4.6585 | 4.6115 | 300867 |
| 1735334820 | 4.6295 | 0.03 | 0.64 | 4.5835 | 4.6665 | 4.5835 | 573094 |
| 1734989220 | 4.5999999 | 0.02 | 0.48 | 4.5605 | 4.61 | 4.5505 | 273354 |
| 1734730020 | 4.578 | -0 | -0.10 | 4.58 | 4.5995 | 4.5 | 466056 |
| 1734643620 | 4.5824999 | -0.02 | -0.38 | 4.5904999 | 4.633 | 4.5795 | 353187 |
| 1734557220 | 4.5999999 | -0.03 | -0.64 | 4.6239999 | 4.6745 | 4.5999999 | 286292 |
| 1734470820 | 4.6295 | 0.01 | 0.21 | 4.6205 | 4.6325 | 4.585 | 409521 |
| 1734384420 | 4.62 | -0.14 | -2.86 | 4.7505 | 4.7634999 | 4.62 | 466082 |
| 1734125220 | 4.756 | -0.05 | -0.94 | 4.7945 | 4.8055 | 4.7264999 | 291263 |
| 1734038820 | 4.801 | -0.02 | -0.49 | 4.8045 | 4.852 | 4.7859999 | 368544 |
| 1733952420 | 4.8244999 | 0.07 | 1.39 | 4.7725 | 4.8285 | 4.7525 | 349422 |
| 1733866020 | 4.7585 | 0.01 | 0.21 | 4.7595 | 4.8034999 | 4.74 | 492757 |
| 1733779620 | 4.7485 | 0.2 | 4.39 | 4.5205 | 4.7995 | 4.5205 | 1176972 |
| 1733520420 | 4.549 | -0.06 | -1.24 | 4.586 | 4.636 | 4.53 | 519046 |
| 1733434020 | 4.606 | -0.02 | -0.34 | 4.6395 | 4.68 | 4.57 | 495223 |
| 1733347620 | 4.6215 | -0.04 | -0.78 | 4.672 | 4.726 | 4.611 | 581270 |
| 1733261220 | 4.658 | 0.05 | 1.14 | 4.6045 | 4.6985 | 4.5945 | 418712 |
| 1733174820 | 4.6055 | -0.02 | -0.43 | 4.628 | 4.6455 | 4.5705 | 322112 |
| 1732915620 | 4.6255 | 0.02 | 0.34 | 4.6304999 | 4.646 | 4.5999999 | 277998 |
| 1732829220 | 4.61 | 0.03 | 0.61 | 4.62 | 4.6399999 | 4.5805 | 146794 |
| 1732742820 | 4.582 | -0.03 | -0.61 | 4.5904999 | 4.6245 | 4.5765 | 243023 |
| 1732656420 | 4.61 | -0.05 | -1.04 | 4.6304999 | 4.657 | 4.5915 | 799684 |
| 1732570020 | 4.6585 | -0.08 | -1.66 | 4.7474999 | 4.7595 | 4.6464999 | 404812 |
| 1732310820 | 4.737 | 0.09 | 1.85 | 4.6795 | 4.7394999 | 4.6639999 | 652645 |
| 1732224420 | 4.651 | 0.07 | 1.55 | 4.6005 | 4.6885 | 4.5875 | 732718 |
| 1732138020 | 4.58 | -0.03 | -0.74 | 4.605 | 4.61 | 4.5575 | 205509 |
| 1732051620 | 4.614 | -0.04 | -0.77 | 4.6384999 | 4.66 | 4.5505 | 238121 |
| 1731965220 | 4.65 | 0.06 | 1.34 | 4.6095 | 4.65 | 4.5795 | 375638 |
| 1731705960 | 4.5885 | 0.02 | 0.40 | 4.58 | 4.63 | 4.5374999 | 380628 |
| 1731619560 | 4.57 | 0.06 | 1.38 | 4.4875 | 4.5984999 | 4.4745 | 484373 |
| 1731533160 | 4.508 | 0.08 | 1.74 | 4.4204999 | 4.5355 | 4.3499999 | 910816 |
| 1731446820 | 4.431 | -0.08 | -1.75 | 4.5025 | 4.5199999 | 4.4085 | 769981 |
| 1731360420 | 4.51 | -0.02 | -0.35 | 4.5005 | 4.55 | 4.5005 | 604312 |
| 1731101220 | 4.526 | -0.07 | -1.61 | 4.6095 | 4.6095 | 4.4845 | 979324 |
| 1731014760 | 4.5999999 | -0.08 | -1.79 | 4.639 | 4.66 | 4.5505 | 553927 |
| 1730928360 | 4.684 | 0.11 | 2.43 | 4.6195 | 4.7195 | 4.5904999 | 1011944 |
| 1730841960 | 4.573 | -0 | -0.03 | 4.5705 | 4.6079999 | 4.5454999 | 389323 |
| 1730755560 | 4.5744999 | 0.05 | 1.06 | 4.5599999 | 4.5895 | 4.54 | 414427 |
| 1730496360 | 4.5265 | 0.02 | 0.49 | 4.5005 | 4.59 | 4.5005 | 444940 |
| 1730409960 | 4.5045 | 0.02 | 0.55 | 4.469 | 4.5095 | 4.4515 | 966319 |
| 1730323560 | 4.48 | -0.08 | -1.77 | 4.57 | 4.57 | 4.4654999 | 1571119 |
| 1730237160 | 4.5605 | -0.25 | -5.22 | 4.8085 | 4.8644999 | 4.555 | 2788512 |
| 1730150760 | 4.8114999 | -0.07 | -1.34 | 4.7699999 | 4.8194999 | 4.719 | 458108 |
| 1729888020 | 4.877 | 0.05 | 0.97 | 4.8105 | 4.8825 | 4.8105 | 299950 |
| 1729801560 | 4.83 | -0.01 | -0.16 | 4.8505 | 4.928 | 4.8259999 | 528729 |
| 1729715160 | 4.8375 | -0.05 | -1.10 | 4.8945 | 4.9 | 4.83 | 351929 |
| 1729628760 | 4.8915 | 0.02 | 0.32 | 4.872 | 4.8955 | 4.836 | 204222 |
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
