Premium
Babcock International Group PLC (PK) (BCKIY)
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 | 0.16 | 2.68456375839 | 5.96 | 6.3 | 5.96 | 983 | 6.12 | DR |
| 4 | -0.09 | -1.44927536232 | 6.21 | 6.993 | 5.96 | 1005 | 6.47772783 | DR |
| 12 | -0.171 | -2.71816881259 | 6.291 | 6.993 | 5.96 | 881 | 6.41849964 | DR |
| 26 | -0.93 | -13.1914893617 | 7.05 | 7.05 | 5.96 | 717 | 6.46489108 | DR |
| 52 | 0.99 | 19.298245614 | 5.13 | 7.36 | 5.13 | 1012 | 6.53776547 | DR |
| 156 | 1.23 | 25.1533742331 | 4.89 | 8 | 2.79 | 1601 | 4.89944431 | DR |
| 260 | -1.68 | -21.5384615385 | 7.8 | 8 | 0.2008 | 1486 | 4.90277968 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735338420 | 6.12 | 0 | 0.00 | 6.12 | 6.12 | 6.12 | 0 |
| 1735252020 | 6.12 | 0 | 0.00 | 6.12 | 6.12 | 6.12 | 393 |
| 1735078800 | 6.12 | 0 | 0.00 | 6.12 | 6.12 | 6.12 | 0 |
| 1734992400 | 6.12 | -0.23 | -3.55 | 5.96 | 6.3 | 5.96 | 1573 |
| 1734733200 | 6.345 | 0 | 0.00 | 6.345 | 6.345 | 6.345 | 0 |
| 1734646800 | 6.345 | -0.45 | -6.69 | 6.345 | 6.345 | 6.345 | 600 |
| 1734560940 | 6.7999 | 0 | 0.00 | 6.7999 | 6.7999 | 6.7999 | 0 |
| 1734474540 | 6.7999 | 0 | 0.00 | 6.7999 | 6.7999 | 6.7999 | 0 |
| 1734388140 | 6.7999 | -0.19 | -2.72 | 6.7999 | 6.7999 | 6.7999 | 402 |
| 1734128700 | 6.99 | 0 | 0.00 | 6.99 | 6.99 | 6.99 | 0 |
| 1734042300 | 6.99 | 0 | 0.00 | 6.99 | 6.99 | 6.99 | 0 |
| 1733955900 | 6.99 | 0 | 0.00 | 6.99 | 6.99 | 6.99 | 0 |
| 1733869500 | 6.99 | 0 | 0.00 | 6.99 | 6.99 | 6.99 | 0 |
| 1733783100 | 6.99 | 0 | 0.00 | 6.99 | 6.99 | 6.99 | 0 |
| 1733523900 | 6.99 | 0 | 0.00 | 6.99 | 6.99 | 6.99 | 0 |
| 1733437500 | 6.99 | 0 | 0.00 | 6.99 | 6.99 | 6.99 | 0 |
| 1733351100 | 6.99 | 0 | 0.00 | 6.99 | 6.99 | 6.99 | 0 |
| 1733264700 | 6.99 | 0.33 | 4.95 | 6.993 | 6.993 | 6.99 | 436 |
| 1733178180 | 6.66 | 0.26 | 4.06 | 6.4 | 6.87 | 6.4 | 2739 |
| 1732918200 | 6.4 | -0.46 | -6.74 | 6.21 | 6.4 | 6.21 | 890 |
| 1732746540 | 6.8624 | 0 | 0.00 | 6.8624 | 6.8624 | 6.8624 | 0 |
| 1732660140 | 6.8624 | 0.27 | 4.05 | 6.8624 | 6.8624 | 6.8624 | 112 |
| 1732573200 | 6.595 | 0 | 0.00 | 6.595 | 6.595 | 6.595 | 0 |
| 1732314000 | 6.595 | 0.29 | 4.68 | 6.595 | 6.595 | 6.595 | 1008 |
| 1732228140 | 6.3000999 | 0 | 0.00 | 6.3000999 | 6.3000999 | 6.3000999 | 0 |
| 1732141740 | 6.3000999 | 0 | 0.00 | 6.3000999 | 6.3000999 | 6.3000999 | 0 |
| 1732055340 | 6.3000999 | 0 | 0.00 | 6.3000999 | 6.3000999 | 6.3000999 | 0 |
| 1731968940 | 6.3000999 | 0 | 0.00 | 6.3000999 | 6.3000999 | 6.3000999 | 0 |
| 1731709740 | 6.3000999 | 0 | 0.00 | 6.3000999 | 6.3000999 | 6.3000999 | 0 |
| 1731623340 | 6.3000999 | 0 | 0.00 | 6.3000999 | 6.3000999 | 6.3000999 | 0 |
| 1731536940 | 6.3000999 | 0 | 0.00 | 6.3000999 | 6.3000999 | 6.3000999 | 0 |
| 1731450540 | 6.3000999 | 0 | 0.00 | 6.3000999 | 6.3000999 | 6.3000999 | 0 |
| 1731364140 | 6.3000999 | 0 | 0.00 | 6.3000999 | 6.3000999 | 6.3000999 | 0 |
| 1731104940 | 6.3000999 | 0 | 0.00 | 6.3000999 | 6.3000999 | 6.3000999 | 0 |
| 1731018540 | 6.3000999 | 0.21 | 3.49 | 6.67 | 6.67 | 6.3000999 | 3848 |
| 1730932080 | 6.0875 | 0 | 0.00 | 6.0875 | 6.0875 | 6.0875 | 0 |
| 1730845680 | 6.0875 | -0.16 | -2.60 | 6.0875 | 6.0875 | 6.0875 | 343 |
| 1730755620 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 0 |
| 1730496420 | 6.25 | -0.07 | -1.11 | 6.25 | 6.25 | 6.25 | 110 |
| 1730410140 | 6.32 | 0 | 0.00 | 6.32 | 6.32 | 6.32 | 0 |
| 1730323740 | 6.32 | 0 | 0.00 | 6.32 | 6.32 | 6.32 | 0 |
| 1730237340 | 6.32 | 0 | 0.00 | 6.32 | 6.32 | 6.32 | 0 |
| 1730150940 | 6.32 | 0 | 0.00 | 6.32 | 6.32 | 6.32 | 0 |
| 1729891740 | 6.32 | 0 | 0.00 | 6.32 | 6.32 | 6.32 | 0 |
| 1729805340 | 6.32 | 0 | 0.00 | 6.32 | 6.32 | 6.32 | 0 |
| 1729718940 | 6.32 | -0.36 | -5.39 | 6.32 | 6.32 | 6.32 | 440 |
| 1729632480 | 6.68 | 0 | 0.00 | 6.68 | 6.68 | 6.68 | 0 |
| 1729546080 | 6.68 | 0 | 0.00 | 6.68 | 6.68 | 6.68 | 0 |
| 1729286880 | 6.68 | 0 | 0.00 | 6.68 | 6.68 | 6.68 | 0 |
| 1729200480 | 6.68 | 0 | 0.00 | 6.68 | 6.68 | 6.68 | 0 |
| 1729114080 | 6.68 | 0 | 0.00 | 6.68 | 6.68 | 6.68 | 0 |
| 1729027680 | 6.68 | 0.28 | 4.37 | 6.68 | 6.68 | 6.68 | 128 |
| 1728941220 | 6.4 | 0.11 | 1.73 | 5.96 | 6.4 | 5.96 | 819 |
| 1728682020 | 6.291 | 0 | 0.00 | 6.291 | 6.291 | 6.291 | 0 |
| 1728595620 | 6.291 | 0 | 0.00 | 6.291 | 6.291 | 6.291 | 0 |
| 1728509220 | 6.291 | 0 | 0.00 | 6.291 | 6.291 | 6.291 | 0 |
| 1728422820 | 6.291 | 0 | 0.00 | 6.291 | 6.291 | 6.291 | 0 |
| 1728336420 | 6.291 | 0 | 0.00 | 6.291 | 6.291 | 6.291 | 0 |
| 1728077220 | 6.291 | 0.29 | 4.85 | 6.291 | 6.291 | 6.291 | 247 |
| 1727990760 | 6 | -0.97 | -13.92 | 6 | 6 | 6 | 350 |
| 1727879400 | 6.97 | 0 | 0.00 | 6.97 | 6.97 | 6.97 | 0 |
| 1727793000 | 6.97 | 0 | 0.00 | 6.97 | 6.97 | 6.97 | 0 |
| 1727706600 | 6.97 | 0 | 0.00 | 6.97 | 6.97 | 6.97 | 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
