Premium
Babcock Intl Grp Plc (PK) (BCKIF)
USOTC
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.3035 | 4.39441106204 | 6.9065 | 7.51 | 6.835 | 7661 | 7.18322477 | CS |
| 4 | 1.54 | 27.1604938272 | 5.67 | 7.51 | 5.67 | 20910 | 6.01494258 | CS |
| 12 | 0.5648 | 8.49936796485 | 6.6452 | 7.51 | 5.67 | 10162 | 6.18244581 | CS |
| 26 | 1.01 | 16.2903225806 | 6.2 | 7.51 | 5.67 | 8947 | 6.27854237 | CS |
| 52 | 1.2569 | 21.113369505 | 5.9531 | 7.51 | 5.58 | 8952 | 6.27860141 | CS |
| 156 | 2.84 | 64.9885583524 | 4.37 | 7.51 | 2.9795 | 7836 | 5.5571697 | CS |
| 260 | -0.04 | -0.551724137931 | 7.25 | 7.51 | 2.66 | 11425 | 4.84564037 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738966800 | 7.21 | 0 | 0.00 | 7.21 | 7.21 | 7.21 | 0 |
| 1738880400 | 7.21 | 0.36 | 5.26 | 6.99 | 7.51 | 6.99 | 21302 |
| 1738794000 | 6.85 | 0.01 | 0.22 | 6.85 | 6.85 | 6.85 | 1000 |
| 1738708140 | 6.835 | 0 | 0.00 | 6.835 | 6.835 | 6.835 | 0 |
| 1738621740 | 6.835 | 0.3 | 4.65 | 6.9065 | 7.07 | 6.835 | 681 |
| 1738362480 | 6.531 | 0 | 0.00 | 6.531 | 6.531 | 6.531 | 0 |
| 1738276080 | 6.531 | -0.12 | -1.79 | 6.531 | 6.531 | 6.531 | 3067 |
| 1738189740 | 6.65 | 0.13 | 1.98 | 6.65 | 6.65 | 6.65 | 1973 |
| 1738103280 | 6.5212 | 0.29 | 4.67 | 6.5212 | 6.5212 | 6.5212 | 1164 |
| 1738016640 | 6.23 | 0 | 0.00 | 6.23 | 6.23 | 6.23 | 0 |
| 1737757440 | 6.23 | 0.16 | 2.55 | 6.3 | 6.3 | 6.23 | 1572 |
| 1737671220 | 6.075 | 0.26 | 4.38 | 6.075 | 6.075 | 6.075 | 300 |
| 1737584400 | 5.82 | 0 | 0.00 | 5.82 | 5.82 | 5.82 | 0 |
| 1737498000 | 5.82 | 0 | 0.00 | 5.82 | 5.82 | 5.82 | 0 |
| 1737152400 | 5.82 | 0 | 0.00 | 5.82 | 5.82 | 5.82 | 0 |
| 1737066000 | 5.82 | 0 | 0.00 | 5.82 | 5.82 | 5.82 | 0 |
| 1736979600 | 5.82 | 0 | 0.00 | 5.82 | 5.82 | 5.82 | 0 |
| 1736893200 | 5.82 | 0 | 0.00 | 5.82 | 5.82 | 5.82 | 0 |
| 1736806800 | 5.82 | 0.14 | 2.46 | 5.67 | 5.83 | 5.67 | 157132 |
| 1736547720 | 5.68 | -0.57 | -9.12 | 5.68 | 5.68 | 5.68 | 2075 |
| 1736375340 | 6.25 | 0.27 | 4.43 | 6.25 | 6.25 | 6.2431 | 1966 |
| 1736288760 | 5.985 | 0 | 0.00 | 5.985 | 5.985 | 5.985 | 0 |
| 1736202360 | 5.985 | 0.04 | 0.76 | 5.92 | 5.985 | 5.88 | 3444 |
| 1735942980 | 5.94 | -0.07 | -1.16 | 6.1922 | 6.1922 | 5.94 | 5011 |
| 1735856700 | 6.01 | -0.04 | -0.68 | 6.66 | 6.66 | 6.01 | 15725 |
| 1735683960 | 6.051 | -0.35 | -5.45 | 5.85 | 6.051 | 5.85 | 3100 |
| 1735597740 | 6.4 | 0.03 | 0.39 | 6.51 | 6.51 | 6.3179999 | 10190 |
| 1735338000 | 6.375 | -0.01 | -0.16 | 6 | 6.375 | 6 | 13275 |
| 1735252020 | 6.385 | 0.14 | 2.28 | 6.3011 | 6.385 | 6.3011 | 331 |
| 1735078800 | 6.2425 | 0 | 0.00 | 6.2425 | 6.2425 | 6.2425 | 0 |
| 1734992400 | 6.2425 | 0 | 0.00 | 6.2425 | 6.2425 | 6.2425 | 0 |
| 1734733200 | 6.2425 | -0.56 | -8.20 | 6.2425 | 6.2425 | 6.2425 | 750 |
| 1734646800 | 6.8 | 0.7 | 11.48 | 6.8 | 6.8 | 6.8 | 130 |
| 1734560760 | 6.1 | 0 | 0.00 | 6.1 | 6.1 | 6.1 | 0 |
| 1734474360 | 6.1 | -0.68 | -10.03 | 6.43 | 6.43 | 6.1 | 1010 |
| 1734388140 | 6.78 | 0 | 0.00 | 6.78 | 6.78 | 6.78 | 8201 |
| 1734128940 | 6.78 | 0.23 | 3.43 | 6.7 | 6.78 | 6.6 | 28968 |
| 1734042300 | 6.555 | 0 | 0.00 | 6.555 | 6.555 | 6.555 | 0 |
| 1733955900 | 6.555 | 0.1 | 1.53 | 6.555 | 6.555 | 6.2493999 | 2344 |
| 1733869200 | 6.456 | -0.3 | -4.39 | 6.456 | 6.456 | 6.456 | 1617 |
| 1733782800 | 6.7525 | 0 | 0.00 | 6.7525 | 6.7525 | 6.7525 | 0 |
| 1733523600 | 6.7525 | 0.07 | 0.99 | 6.7525 | 6.7525 | 6.7525 | 7548 |
| 1733437500 | 6.6866 | 0.09 | 1.31 | 6.6866 | 6.6866 | 6.6866 | 2200 |
| 1733350980 | 6.6 | 0 | 0.00 | 6.6 | 6.6 | 6.6 | 0 |
| 1733264580 | 6.6 | 0 | 0.00 | 6.6 | 6.6 | 6.6 | 0 |
| 1733178180 | 6.6 | 0.02 | 0.30 | 6.6 | 6.6 | 6.6 | 100 |
| 1732919100 | 6.58 | 0 | 0.00 | 6.58 | 6.58 | 6.58 | 0 |
| 1732746300 | 6.58 | 0 | 0.00 | 6.58 | 6.58 | 6.58 | 0 |
| 1732659900 | 6.58 | 0 | 0.00 | 6.58 | 6.58 | 6.58 | 0 |
| 1732573500 | 6.58 | 0 | 0.00 | 6.58 | 6.58 | 6.58 | 0 |
| 1732314300 | 6.58 | 0 | 0.00 | 6.58 | 6.58 | 6.58 | 0 |
| 1732227900 | 6.58 | -0.07 | -1.05 | 7 | 7 | 6.58 | 6782 |
| 1732141740 | 6.65 | 0.11 | 1.68 | 6.6452 | 6.65 | 6.6452 | 1900 |
| 1732054860 | 6.54 | 0 | 0.00 | 6.54 | 6.54 | 6.54 | 0 |
| 1731968460 | 6.54 | 0 | 0.00 | 6.54 | 6.54 | 6.54 | 0 |
| 1731709260 | 6.54 | 0 | 0.00 | 6.47 | 6.54 | 6.47 | 19776 |
| 1731622800 | 6.54 | 0.63 | 10.66 | 6.4762 | 6.54 | 6.4762 | 82423 |
| 1731508200 | 5.91 | 0 | 0.00 | 5.91 | 5.91 | 5.91 | 0 |
| 1731421800 | 5.91 | 0 | 0.00 | 5.91 | 5.91 | 5.91 | 0 |
| 1731335400 | 5.91 | 0 | 0.00 | 5.91 | 5.91 | 5.91 | 0 |
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
