Premium
Budweiser Brewing Company APAC Ltd (PK) (BDWBY)
USOTC
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1698 | 4.62657693251 | 3.6701 | 3.99 | 3.6701 | 19801 | 3.7768284 | CS |
| 4 | 0.0299 | 0.784776902887 | 3.81 | 4.0615 | 3.57 | 9929 | 3.77799902 | CS |
| 12 | -0.8201 | -17.5987124464 | 4.66 | 4.83 | 3.57 | 7746 | 3.96785503 | CS |
| 26 | -0.8902 | -18.8198980994 | 4.7301 | 5.615 | 3.57 | 8394 | 4.36318798 | CS |
| 52 | -3.0101 | -43.9430656934 | 6.85 | 7.31 | 3.57 | 7579 | 5.16197798 | CS |
| 156 | -6.6651 | -63.4469300333 | 10.505 | 14.25 | 3.57 | 9133 | 8.66110373 | CS |
| 260 | -10.1601 | -72.5721428571 | 14 | 17.12 | 3.57 | 8963 | 9.73893212 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735942980 | 3.8399 | 0.15 | 4.06 | 3.705 | 3.8399 | 3.705 | 27835 |
| 1735856700 | 3.69 | -0.3 | -7.52 | 3.94 | 3.94 | 3.69 | 51514 |
| 1735683960 | 3.99 | 0.14 | 3.64 | 3.86 | 3.99 | 3.86 | 20547 |
| 1735597740 | 3.85 | 0.09 | 2.39 | 3.9 | 3.95 | 3.7401 | 2367 |
| 1735338000 | 3.76 | 0.03 | 0.79 | 3.6701 | 3.96 | 3.6701 | 4775 |
| 1735252020 | 3.7305 | -0.02 | -0.52 | 3.6 | 3.8899 | 3.6 | 21459 |
| 1735078200 | 3.75 | 0.02 | 0.54 | 3.75 | 3.75 | 3.75 | 369 |
| 1734992400 | 3.73 | -0.23 | -5.81 | 3.92 | 3.92 | 3.73 | 30522 |
| 1734733200 | 3.9599 | 0.03 | 0.76 | 3.95 | 3.9599 | 3.825 | 1609 |
| 1734646800 | 3.93 | 0.15 | 3.97 | 3.8 | 3.93 | 3.8 | 685 |
| 1734560940 | 3.78 | 0.19 | 5.40 | 3.93 | 3.93 | 3.78 | 374 |
| 1734474360 | 3.5865 | -0.11 | -3.07 | 3.57 | 3.69 | 3.57 | 4229 |
| 1734388140 | 3.7 | -0.02 | -0.50 | 3.775 | 3.775 | 3.7 | 10656 |
| 1734128940 | 3.7185 | -0.14 | -3.57 | 3.8 | 3.8 | 3.6901 | 3240 |
| 1734042480 | 3.856 | 0.01 | 0.16 | 3.85 | 3.856 | 3.85 | 2554 |
| 1733955900 | 3.85 | -0.09 | -2.38 | 3.785 | 3.94 | 3.76 | 2673 |
| 1733869200 | 3.944 | -0.04 | -1.03 | 3.88 | 4.04 | 3.76 | 11517 |
| 1733782800 | 3.985 | 0.22 | 5.93 | 3.94 | 4.0615 | 3.8 | 8404 |
| 1733523600 | 3.762 | -0.06 | -1.52 | 3.81 | 3.81 | 3.762 | 1222 |
| 1733437500 | 3.82 | 0.03 | 0.92 | 3.91 | 3.91 | 3.82 | 321 |
| 1733350980 | 3.785 | 0.01 | 0.13 | 3.8 | 3.8805 | 3.69 | 12097 |
| 1733264700 | 3.78 | -0.07 | -1.73 | 3.855 | 3.855 | 3.78 | 40653 |
| 1733178180 | 3.8465 | -0.07 | -1.84 | 3.99 | 3.99 | 3.77 | 35526 |
| 1732918200 | 3.9185 | 0.04 | 1.12 | 3.9185 | 3.9185 | 3.9185 | 452 |
| 1732746540 | 3.875 | 0.07 | 1.71 | 3.88 | 3.88 | 3.7501 | 1547 |
| 1732660140 | 3.81 | 0.04 | 1.20 | 3.825 | 3.825 | 3.74 | 4029 |
| 1732573560 | 3.765 | 0.07 | 1.76 | 3.7 | 3.79 | 3.6701 | 8994 |
| 1732314000 | 3.7 | -0.1 | -2.63 | 3.8 | 3.9 | 3.7 | 10390 |
| 1732227900 | 3.8 | 0 | 0.00 | 3.885 | 3.885 | 3.8 | 2678 |
| 1732141740 | 3.8 | -0.03 | -0.78 | 3.8001 | 3.915 | 3.8 | 1667 |
| 1732054800 | 3.83 | -0.03 | -0.67 | 3.82 | 3.915 | 3.82 | 5865 |
| 1731968640 | 3.856 | -0.02 | -0.62 | 3.88 | 3.92 | 3.8501 | 3035 |
| 1731709260 | 3.88 | -0.16 | -3.96 | 3.8125 | 4.0375 | 3.8 | 4761 |
| 1731622800 | 4.04 | -0.09 | -2.06 | 4 | 4.07 | 4 | 801 |
| 1731536760 | 4.125 | 0.01 | 0.27 | 4.07 | 4.125 | 4.0001 | 1523 |
| 1731450480 | 4.114 | -0.45 | -9.87 | 4.0001 | 4.2295 | 4.0001 | 1573 |
| 1731363600 | 4.5645 | 0.13 | 3.04 | 4.2701 | 4.5645 | 4.2701 | 2143 |
| 1731104400 | 4.43 | -0.03 | -0.56 | 4.43 | 4.43 | 4.43 | 437 |
| 1731018540 | 4.455 | 0.36 | 8.66 | 4.5499 | 4.5499 | 4.36 | 964 |
| 1730931600 | 4.1 | -0.27 | -6.15 | 4.25 | 4.25 | 4.1 | 1534 |
| 1730845680 | 4.3688 | 0.23 | 5.53 | 4.5599999 | 4.5599999 | 4.3688 | 1280 |
| 1730759160 | 4.14 | 0.1 | 2.47 | 4.0001 | 4.14 | 4.0001 | 818 |
| 1730496420 | 4.0401 | -0.09 | -2.18 | 4.15 | 4.15 | 4.0401 | 1472 |
| 1730409780 | 4.13 | -0.13 | -3.05 | 4.18 | 4.18 | 4.12 | 4306 |
| 1730323500 | 4.26 | -0.1 | -2.35 | 4.25 | 4.336 | 4.25 | 713 |
| 1730237280 | 4.3625 | 0 | 0.00 | 4.3625 | 4.3625 | 4.3625 | 0 |
| 1730150880 | 4.3625 | 0.15 | 3.56 | 4.3 | 4.3625 | 4.3 | 5011 |
| 1729891560 | 4.2125 | 0 | 0.00 | 4.2125 | 4.2125 | 4.2125 | 0 |
| 1729805160 | 4.2125 | -0.07 | -1.69 | 4.26 | 4.26 | 4.21 | 6946 |
| 1729718940 | 4.285 | 0 | 0.00 | 4.285 | 4.41 | 4.285 | 3349 |
| 1729632300 | 4.285 | 0.04 | 0.82 | 4.2101 | 4.285 | 4.2101 | 377 |
| 1729545600 | 4.25 | -0.29 | -6.28 | 4.29 | 4.35 | 4.23 | 4746 |
| 1729286400 | 4.535 | 0.32 | 7.46 | 4.4 | 4.535 | 4.4 | 456 |
| 1729200000 | 4.22 | 0.06 | 1.44 | 4.295 | 4.46 | 4.13 | 23588 |
| 1729113960 | 4.1601 | -0.55 | -11.67 | 4.1601 | 4.1601 | 4.1601 | 129 |
| 1729027620 | 4.7099 | 0 | 0.00 | 4.7099 | 4.7099 | 4.7099 | 0 |
| 1728941220 | 4.7099 | -0.12 | -2.49 | 4.7099 | 4.7099 | 4.7099 | 349 |
| 1728681900 | 4.83 | -0.17 | -3.40 | 4.66 | 4.83 | 4.66 | 45014 |
| 1728595560 | 5 | 0.36 | 7.78 | 4.825 | 5 | 4.825 | 684 |
| 1728508800 | 4.639 | -0.11 | -2.40 | 4.5375 | 4.695 | 4.5375 | 887 |
| 1728422580 | 4.7529 | -0.61 | -11.33 | 4.85 | 4.85 | 4.7529 | 1857 |
| 1728336000 | 5.36 | 0 | 0.09 | 5.1701 | 5.569 | 5.1701 | 1869 |
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
