Données Historiques Bunzl PLC - BUZ1

Période	Variation	Variation %	Ouver.	Haut	Bas	Moyenne Vol. Quot.	VWAP
1	-1.06	-2.52621544328	41.96	41.96	40.659999	127	41.77401575	DE
4	-1.44	-3.40103920642	42.34	43.96	40.659999	95	42.00682193	DE
12	3.22	8.54564755839	37.68	44.2	37.38	216	40.44475037	DE
26	3.84	10.361575823	37.06	44.2	34.44	251	38.14954588	DE
52	7.27	21.6176033304	33.63	44.2	32.99	231	37.17938456	DE
156	7.26	21.581450654	33.64	44.2	32.25	234	36.73800998	DE
260	7.26	21.581450654	33.64	44.2	32.25	234	36.73800998	DE

Outils de qualité professionnelle, pour des investisseurs individuels.

Premium

Date	Clôture	Variation	Variation %	Ouver.	Haut	Bas	Volume
1730496360	41.06	-0.84	-2.00	40.659999	41.06	40.659999	75
1730409960	41.9	0	0.00	41.9	41.9	41.9	0
1730323560	41.9	-0.06	-0.14	41.299999	41.9	41.299999	56
1730237160	41.96	0.02	0.05	41.96	41.96	41.96	250
1730147220	41.94	0	0.00	41.94	41.94	41.94	0
1729888020	41.94	0.38	0.91	42.659999	42.68	41.94	713
1729801560	41.56	-1.64	-3.80	41.56	41.56	41.56	1
1729715160	43.2	-0.22	-0.51	43.18	43.2	43.18	46
1729628760	43.42	0	0.00	43.42	43.42	43.42	0
1729542360	43.42	0	0.00	43.42	43.42	43.42	0
1729283160	43.42	-0.54	-1.23	43.42	43.42	43.42	10
1729196760	43.96	1.16	2.71	43.96	43.96	43.96	23
1729110360	42.799999	-0.32	-0.74	42.84	42.84	42.799999	2
1729023960	43.12	0.4	0.94	43.36	43.36	43.12	2
1728937620	42.72	0.92	2.20	42	42.72	42	74
1728678360	41.799999	0	0.00	41.799999	41.799999	41.799999	0
1728591960	41.799999	0	0.00	41.799999	41.799999	41.799999	0
1728505560	41.799999	-0.2	-0.48	41.799999	41.799999	41.799999	5
1728419160	42	0.46	1.11	41.479999	42	41.34	4
1728332760	41.54	-0.74	-1.75	42.34	42.34	41.54	70
1728073560	42.28	-0.1	-0.24	42.28	42.28	42.28	2
1727987220	42.38	0.08	0.19	42.38	42.38	42.38	10
1727900820	42.299999	-0.9	-2.08	43.1	43.1	42.299999	91
1727814420	43.2	-0.22	-0.51	43.2	43.2	43.2	3
1727727960	43.42	0	0.00	43.42	43.42	43.42	0
1727468760	43.42	0.54	1.26	43.42	43.42	43.42	117
1727382360	42.88	-0.3	-0.69	42.88	42.88	42.88	9
1727295960	43.18	0	0.00	43.18	43.18	43.18	0
1727209560	43.18	-0.24	-0.55	44.08	44.08	43.18	2166
1727123160	43.42	0.56	1.31	43.42	43.42	43.42	79
1726864020	42.86	-0.8	-1.83	43.24	43.28	42.86	979
1726777560	43.66	0.06	0.14	43.44	43.66	43.44	31
1726691220	43.6	-0.6	-1.36	43.6	43.6	43.6	28
1726604820	44.2	0	0.00	44.2	44.2	44.2	0
1726518420	44.2	0.44	1.01	44.14	44.2	44.14	2
1726259160	43.76	0	0.00	43.76	43.76	43.76	0
1726172760	43.76	0	0.00	43.76	43.76	43.76	0
1726086360	43.76	0.5	1.16	43.76	43.76	43.76	3
1725999960	43.26	-0.42	-0.96	43.26	43.26	43.26	2
1725913620	43.68	0.46	1.06	43.68	43.68	43.68	5
1725654360	43.22	0	0.00	43.22	43.22	43.22	0
1725567960	43.22	0.1	0.23	43.22	43.22	43.22	50
1725481560	43.12	0.34	0.79	43.12	43.12	43.12	100
1725395160	42.78	0.58	1.37	42.88	42.88	42.78	28
1725308760	42.2	-0.26	-0.61	42.5	42.5	42.2	47
1725049560	42.46	0.14	0.33	43	43	42.28	69
1724963160	42.32	1.34	3.27	41.14	42.32	41.14	92
1724876820	40.979999	0	0.00	40.979999	40.979999	40.979999	0
1724790420	40.979999	2.64	6.89	41.44	42.2	40.979999	236
1724704020	38.34	0.12	0.31	38.34	38.34	38.34	21
1724444820	38.22	0.68	1.81	38.22	38.22	38.22	2
1724358360	37.54	0	0.00	37.54	37.54	37.54	0
1724271960	37.54	0	0.00	37.979999	37.979999	37.54	1055
1724185560	37.54	-0.88	-2.29	38	38	37.54	220
1724099220	38.42	0.46	1.21	38.42	38.42	38.42	2
1723840020	37.96	0	0.00	37.68	37.96	37.68	13
1723753620	37.96	0.4	1.06	37.56	38	37.56	1149
1723667160	37.56	0	0.00	37.38	37.56	37.38	769
1723580760	37.56	-0.12	-0.32	37.7	37.7	37.56	1200
1723494360	37.68	0	0.00	37.68	37.68	37.68	25
1723235220	37.68	0.94	2.56	37.68	37.68	37.68	85
1723148820	36.74	-0.64	-1.71	36.74	36.74	36.74	1
1723062360	37.38	0.64	1.74	36.799999	37.4	36.799999	14
1722975960	36.74	-0.2	-0.54	36.74	36.74	36.74	40
1722889620	36.94	-0.18	-0.48	36.52	36.94	36.08	175

Donnée du Marché

Actualité

Outils

Donnée du Marché

Discover

Hot Features

Follow Feed

Flux des Options

Moniteur

Bunzl PLC (BUZ1)

Outils de qualité professionnelle, pour des investisseurs individuels.

Dernières Valeurs Consultées

Société

Entreprise

Popular

Obtenir l'application

Donnée du Marché

Actualité

Outils

Donnée du Marché

Discover

Hot Features

Follow Feed

Flux des Options

Moniteur

Bunzl PLC (BUZ1) Historiques

Bunzl PLC (BUZ1)

Outils de qualité professionnelle, pour des investisseurs individuels.

Dernières Valeurs Consultées

Société

Entreprise

Popular

Obtenir l'application