Premium
Budweiser Brewing Company APAC Ltd (PK) (BDWBY)
USOTC
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 | -0.13 | -3.35051546392 | 3.88 | 3.99 | 3.75 | 19545 | 3.81289987 | CS |
| 4 | -0.5 | -11.7647058824 | 4.25 | 4.5645 | 3.6701 | 6767 | 3.83584114 | CS |
| 12 | -0.3545 | -8.63686198075 | 4.1045 | 5.615 | 3.6701 | 5582 | 4.21051491 | CS |
| 26 | -1.305 | -25.8160237389 | 5.055 | 5.615 | 3.6701 | 7234 | 4.51207359 | CS |
| 52 | -3.075 | -45.0549450549 | 6.825 | 7.49 | 3.6701 | 7715 | 5.50219185 | CS |
| 156 | -6.205 | -62.3304871924 | 9.955 | 14.25 | 3.6701 | 9231 | 8.86500055 | CS |
| 260 | -10.25 | -73.2142857143 | 14 | 17.12 | 3.6 | 8952 | 9.85698296 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1728077220 | 5.355 | 0.12 | 2.19 | 5.51 | 5.51 | 5.355 | 869 |
| 1727990760 | 5.24 | -0.27 | -4.90 | 5.25 | 5.375 | 5.24 | 1852 |
| 1727904000 | 5.51 | 0.24 | 4.55 | 5.43 | 5.615 | 5.43 | 5801 |
| 1727818140 | 5.2699999 | 0.03 | 0.57 | 5.3 | 5.3 | 5.26 | 3950 |
| 1727731380 | 5.24 | 0.07 | 1.35 | 5.19 | 5.2699999 | 5.19 | 2468 |
| 1727472000 | 5.17 | 0.36 | 7.48 | 5.0199999 | 5.19 | 5.0199999 | 6878 |
| 1727386200 | 4.8099999 | 0.43 | 9.82 | 4.8099999 | 4.8099999 | 4.8099999 | 164 |
| 1727299200 | 4.38 | 0.01 | 0.23 | 4.41 | 4.41 | 4.38 | 4754 |
| 1727212800 | 4.37 | 0.26 | 6.20 | 4.37 | 4.37 | 4.37 | 220 |
| 1727126940 | 4.115 | 0.11 | 2.62 | 4.115 | 4.115 | 4.115 | 261 |
| 1726867200 | 4.01 | -0.04 | -0.87 | 3.99 | 4.0199999 | 3.9545 | 7214 |
| 1726781220 | 4.045 | 0.07 | 1.89 | 3.94 | 4.045 | 3.94 | 3197 |
| 1726694460 | 3.97 | -0.07 | -1.73 | 4.04 | 4.075 | 3.94 | 6699 |
| 1726608240 | 4.04 | 0.03 | 0.75 | 4.05 | 4.0599999 | 4.04 | 10300 |
| 1726521720 | 4.01 | 0.04 | 1.13 | 3.961 | 4.01 | 3.96 | 16129 |
| 1726262940 | 3.965 | -0.1 | -2.46 | 3.9 | 3.965 | 3.9 | 1927 |
| 1726176540 | 4.065 | -0.07 | -1.62 | 4.1 | 4.2 | 4.053 | 2835 |
| 1726090140 | 4.132 | -0.05 | -1.25 | 4.1045 | 4.156 | 4.0801 | 4673 |
| 1726003500 | 4.1845 | -0.16 | -3.76 | 4.13 | 4.1845 | 4.11 | 2919 |
| 1725917160 | 4.348 | 0.03 | 0.65 | 4.1825 | 4.348 | 4.1825 | 1257 |
| 1725658020 | 4.32 | -0.02 | -0.46 | 4.3974 | 4.4999 | 4.32 | 927 |
| 1725571440 | 4.34 | -0.11 | -2.47 | 4.2165 | 4.5134999 | 4.2165 | 12722 |
| 1725485040 | 4.45 | 0.19 | 4.46 | 4.335 | 4.45 | 4.335 | 582 |
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
