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 | -0.4250001 | -7.52212566372 | 5.65 | 5.709 | 5.205 | 439263 | 5.44850915 | DE |
| 4 | 0.2119999 | 4.22900259326 | 5.013 | 5.709 | 4.924 | 664505 | 5.38728095 | DE |
| 12 | 0.5529999 | 11.8364704623 | 4.672 | 9.7308 | 4.5 | 587504 | 5.09606127 | DE |
| 26 | 0.1259999 | 2.4710707982 | 5.099 | 9.7308 | 4.3499999 | 561104 | 4.89418365 | DE |
| 52 | -0.1860001 | -3.43744409536 | 5.411 | 9.7308 | 4.3499999 | 527265 | 5.27272699 | DE |
| 156 | 1.0249999 | 24.4047595238 | 4.2 | 9.7308 | 4.09 | 831348 | 5.24439983 | DE |
| 260 | 0.1379999 | 2.71279536072 | 5.087 | 9.7308 | 2.1045 | 1603371 | 4.01787005 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740518820 | 5.2889999 | -0.09 | -1.73 | 5.38 | 5.4029999 | 5.2699999 | 350024 |
| 1740432420 | 5.382 | -0.01 | -0.24 | 5.39 | 5.434 | 5.351 | 315052 |
| 1740173220 | 5.3949999 | -0.05 | -0.92 | 5.429 | 5.456 | 5.3659999 | 240410 |
| 1740086820 | 5.445 | -0.11 | -1.89 | 5.54 | 5.574 | 5.41 | 393879 |
| 1740000420 | 5.55 | -0.07 | -1.25 | 5.65 | 5.709 | 5.541 | 896950 |
| 1739914020 | 5.62 | 0.07 | 1.33 | 5.5359999 | 5.625 | 5.5359999 | 412370 |
| 1739827620 | 5.546 | -0.03 | -0.61 | 5.588 | 5.61 | 5.5199999 | 523378 |
| 1739568420 | 5.58 | 0.07 | 1.31 | 5.479 | 5.64 | 5.473 | 662144 |
| 1739482020 | 5.508 | -0.06 | -1.15 | 5.579 | 5.609 | 5.493 | 865327 |
| 1739395620 | 5.572 | 0.02 | 0.40 | 5.531 | 5.6449999 | 5.446 | 744059 |
| 1739309220 | 5.55 | -0.03 | -0.54 | 5.62 | 5.6289999 | 5.481 | 1078003 |
| 1739222820 | 5.58 | 0.37 | 7.00 | 5.37 | 5.631 | 5.335 | 2334649 |
| 1738963620 | 5.215 | 0.07 | 1.32 | 5.165 | 5.229 | 5.139 | 966553 |
| 1738877220 | 5.147 | 0.07 | 1.34 | 5.0839999 | 5.21 | 5.0759999 | 585656 |
| 1738790820 | 5.079 | 0.01 | 0.24 | 5.046 | 5.1289999 | 5.005 | 299010 |
| 1738704420 | 5.067 | 0.05 | 0.94 | 5.026 | 5.078 | 4.9455 | 1205345 |
| 1738618020 | 5.0199999 | -0 | -0.04 | 4.9909999 | 5.11 | 4.94 | 436852 |
| 1738358820 | 5.022 | -0.03 | -0.55 | 5.0359999 | 5.0839999 | 4.989 | 290951 |
| 1738272420 | 5.05 | 0.07 | 1.43 | 4.9764999 | 5.053 | 4.963 | 356763 |
| 1738186020 | 4.979 | -0.02 | -0.42 | 5.013 | 5.016 | 4.924 | 332718 |
| 1738099620 | 5 | 0.01 | 0.23 | 4.9909999 | 5.04 | 4.9625 | 303124 |
| 1738013220 | 4.9885 | -0.01 | -0.21 | 4.934 | 5.0279999 | 4.9005 | 696812 |
| 1737754020 | 4.9989999 | -0.03 | -0.52 | 5.018 | 5.034 | 4.9625 | 718089 |
| 1737667620 | 5.025 | 0.02 | 0.40 | 5.0229999 | 5.0599999 | 5.002 | 413315 |
| 1737581220 | 5.005 | -0.02 | -0.30 | 5.021 | 5.082 | 5.005 | 305955 |
| 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 |
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
