Premium
Babcock International Group PLC (BW3)
TG
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| 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 |
|---|---|---|---|---|---|---|---|
| 1734989220 | 6.05 | 0 | 0.08 | 6.09 | 6.09 | 5.97 | 369 |
| 1734730020 | 6.045 | -0.03 | -0.41 | 5.93 | 6.045 | 5.915 | 2350 |
| 1734643620 | 6.07 | 0.01 | 0.17 | 6.07 | 6.07 | 6.07 | 740 |
| 1734557220 | 6.0599999 | 0.02 | 0.33 | 6.065 | 6.065 | 6.0599999 | 1002 |
| 1734470820 | 6.04 | -0.17 | -2.66 | 6.2 | 6.2 | 6.04 | 95 |
| 1734384420 | 6.205 | 0.16 | 2.56 | 6.0599999 | 6.205 | 6.0599999 | 902 |
| 1734125220 | 6.05 | -0.01 | -0.17 | 6.035 | 6.055 | 6 | 4035 |
| 1734038820 | 6.0599999 | 0 | 0.00 | 6.085 | 6.085 | 6.0599999 | 10200 |
| 1733952420 | 6.0599999 | 0.06 | 1.00 | 5.95 | 6.0599999 | 5.95 | 980 |
| 1733866020 | 6 | -0.04 | -0.58 | 6.08 | 6.08 | 6 | 1345 |
| 1733779620 | 6.035 | -0.37 | -5.70 | 6.295 | 6.3 | 6.035 | 18005 |
| 1733520420 | 6.4 | -0.07 | -1.01 | 6.345 | 6.4 | 6.345 | 551 |
| 1733434020 | 6.465 | 0.19 | 3.03 | 6.37 | 6.51 | 6.37 | 418 |
| 1733347620 | 6.275 | -0.07 | -1.10 | 6.29 | 6.29 | 6.275 | 23 |
| 1733261220 | 6.345 | 0.23 | 3.68 | 6.305 | 6.45 | 6.225 | 1225 |
| 1733174820 | 6.12 | -0.15 | -2.39 | 6.05 | 6.235 | 6.05 | 3349 |
| 1732915620 | 6.2699999 | -0.04 | -0.63 | 6.2699999 | 6.2699999 | 6.2699999 | 650 |
| 1732829220 | 6.3099999 | 0 | 0.00 | 6.17 | 6.315 | 6.17 | 482 |
| 1732742820 | 6.3099999 | 0.06 | 1.04 | 6.3099999 | 6.3099999 | 6.3099999 | 200 |
| 1732656420 | 6.245 | -0.07 | -1.03 | 6.3099999 | 6.36 | 6.245 | 370 |
| 1732570020 | 6.3099999 | -0.04 | -0.63 | 6.34 | 6.34 | 6.3099999 | 1695 |
| 1732310820 | 6.35 | 0.09 | 1.36 | 6.405 | 6.465 | 6.325 | 2992 |
| 1732224420 | 6.265 | 0 | 0.00 | 6.26 | 6.365 | 6.16 | 3321 |
| 1732138020 | 6.265 | 0 | 0.00 | 6.4 | 6.475 | 6.265 | 5714 |
| 1732051620 | 6.265 | 0 | 0.00 | 6.265 | 6.265 | 6.265 | 0 |
| 1731965220 | 6.265 | 0.02 | 0.32 | 6.095 | 6.265 | 6.095 | 2748 |
| 1731705960 | 6.245 | 0.02 | 0.32 | 6.135 | 6.245 | 6.135 | 530 |
| 1731619560 | 6.225 | -0.03 | -0.40 | 6.24 | 6.24 | 6.225 | 240 |
| 1731533160 | 6.25 | 0.18 | 2.88 | 6.12 | 7.025 | 6.12 | 11144 |
| 1731446820 | 6.075 | 0.03 | 0.50 | 6.075 | 6.075 | 6.075 | 130 |
| 1731360420 | 6.045 | 0.06 | 1.09 | 6 | 6.045 | 5.915 | 3570 |
| 1731101160 | 5.98 | 0 | 0.00 | 5.98 | 5.98 | 5.98 | 0 |
| 1731014760 | 5.98 | 0.36 | 6.41 | 5.885 | 5.98 | 5.86 | 2311 |
| 1730928360 | 5.62 | 0 | 0.00 | 5.62 | 5.62 | 5.62 | 0 |
| 1730841960 | 5.62 | -0.11 | -1.83 | 5.5599999 | 5.62 | 5.5599999 | 896 |
| 1730755560 | 5.725 | 0.13 | 2.23 | 5.725 | 5.725 | 5.725 | 387 |
| 1730496360 | 5.6 | 0 | 0.09 | 5.6 | 5.655 | 5.6 | 7141 |
| 1730409960 | 5.595 | -0.15 | -2.61 | 5.6449999 | 5.6449999 | 5.565 | 1062 |
| 1730323560 | 5.745 | 0.02 | 0.35 | 5.6449999 | 5.76 | 5.625 | 5733 |
| 1730237160 | 5.725 | -0.09 | -1.46 | 5.725 | 5.725 | 5.725 | 1 |
| 1730150760 | 5.8099999 | -0.02 | -0.26 | 5.745 | 5.8099999 | 5.73 | 1266 |
| 1729887960 | 5.825 | 0 | 0.00 | 5.825 | 5.825 | 5.825 | 0 |
| 1729801560 | 5.825 | 0.04 | 0.69 | 5.85 | 5.85 | 5.825 | 574 |
| 1729715160 | 5.785 | 0.04 | 0.70 | 5.855 | 5.855 | 5.785 | 1250 |
| 1729628760 | 5.745 | -0.1 | -1.63 | 5.745 | 5.745 | 5.745 | 78 |
| 1729542360 | 5.84 | -0.05 | -0.76 | 5.84 | 5.84 | 5.84 | 400 |
| 1729283160 | 5.885 | -0.01 | -0.08 | 6.015 | 6.015 | 5.885 | 330 |
| 1729196760 | 5.89 | 0.04 | 0.77 | 5.85 | 5.91 | 5.85 | 1450 |
| 1729110360 | 5.845 | 0 | 0.00 | 5.845 | 5.845 | 5.845 | 0 |
| 1729023960 | 5.845 | 0.02 | 0.34 | 5.705 | 5.845 | 5.705 | 400 |
| 1728937620 | 5.825 | 0.23 | 4.11 | 5.64 | 5.825 | 5.635 | 4789 |
| 1728678360 | 5.595 | -0.05 | -0.89 | 5.6449999 | 5.65 | 5.595 | 1601 |
| 1728591960 | 5.6449999 | -0.07 | -1.14 | 5.6449999 | 5.6449999 | 5.635 | 1050 |
| 1728505560 | 5.71 | -0.02 | -0.35 | 5.67 | 5.71 | 5.67 | 1150 |
| 1728419160 | 5.73 | 0.13 | 2.23 | 5.555 | 5.73 | 5.555 | 1651 |
| 1728332760 | 5.605 | -0.1 | -1.75 | 5.83 | 5.83 | 5.605 | 312 |
| 1728073560 | 5.705 | 0.11 | 1.88 | 5.695 | 5.78 | 5.695 | 1051 |
| 1727987220 | 5.6 | -0.08 | -1.41 | 5.67 | 5.67 | 5.6 | 1385 |
| 1727900820 | 5.68 | -0.08 | -1.30 | 5.675 | 5.905 | 5.675 | 4351 |
| 1727814420 | 5.755 | 0.06 | 1.05 | 5.675 | 5.755 | 5.675 | 1100 |
| 1727728020 | 5.695 | -0.08 | -1.30 | 5.8 | 5.8 | 5.665 | 905 |
| 1727468760 | 5.7699999 | 0.07 | 1.23 | 5.8 | 5.8 | 5.6449999 | 2880 |
| 1727382360 | 5.7 | -0.05 | -0.78 | 5.745 | 5.745 | 5.7 | 2570 |
| 1727295960 | 5.745 | -0.02 | -0.26 | 5.76 | 5.76 | 5.65 | 450 |
| 1727209560 | 5.76 | 0.02 | 0.35 | 5.755 | 5.76 | 5.755 | 680 |
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
