Premium
Brambles Ltd (PK) (BMBLF)
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 | -0.523962 | -4.27585788172 | 12.253962 | 13.116 | 11.73 | 2847 | 12.28000179 | CS |
| 4 | -1.574 | -11.8310282622 | 13.304 | 14.13 | 11.73 | 3798 | 12.63808787 | CS |
| 12 | -0.556599 | -4.53013075465 | 12.286599 | 14.13 | 11.6 | 3443 | 12.53680569 | CS |
| 26 | 1.982 | 20.332375872 | 9.748 | 14.13 | 8.9 | 7179 | 11.67834456 | CS |
| 52 | 3.23 | 38 | 8.5 | 14.13 | 8.5 | 5734 | 11.12419807 | CS |
| 156 | 4.626 | 65.1182432432 | 7.104 | 14.13 | 6.52 | 6576 | 8.92639493 | CS |
| 260 | 3.25 | 38.3254716981 | 8.48 | 14.13 | 0.0003 | 7586 | 8.28813326 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733264700 | 11.73 | -1.39 | -10.57 | 11.73 | 11.73 | 11.73 | 424 |
| 1733178540 | 13.116 | 0 | 0.00 | 13.116 | 13.116 | 13.116 | 0 |
| 1732919340 | 13.116 | 0 | 0.00 | 13.116 | 13.116 | 13.116 | 0 |
| 1732746540 | 13.116 | 0.86 | 7.03 | 13.116 | 13.116 | 13.116 | 172 |
| 1732660140 | 12.253962 | -1.88 | -13.28 | 12.253962 | 12.253962 | 12.253962 | 5522 |
| 1732573560 | 14.13 | 0.98 | 7.49 | 14.13 | 14.13 | 14.13 | 115 |
| 1732314000 | 13.146 | 0.03 | 0.26 | 13.146 | 13.146 | 13.146 | 482 |
| 1732227900 | 13.112 | -0.05 | -0.35 | 11.828 | 13.112 | 11.828 | 728 |
| 1732141740 | 13.158 | 0.49 | 3.89 | 13.158 | 13.158 | 13.158 | 341 |
| 1732054800 | 12.665 | -0.44 | -3.36 | 13.298 | 13.298 | 12.665 | 26027 |
| 1731968400 | 13.106 | 0 | 0.00 | 13.106 | 13.106 | 13.106 | 0 |
| 1731709200 | 13.106 | 0 | 0.00 | 13.106 | 13.106 | 13.106 | 0 |
| 1731622800 | 13.106 | -0.2 | -1.49 | 13.106 | 13.106 | 13.106 | 641 |
| 1731536400 | 13.304 | 0 | 0.00 | 13.304 | 13.304 | 13.304 | 0 |
| 1731450000 | 13.304 | 0 | 0.00 | 13.304 | 13.304 | 13.304 | 0 |
| 1731363600 | 13.304 | 0 | 0.00 | 13.304 | 13.304 | 13.304 | 0 |
| 1731104400 | 13.304 | 0.75 | 5.97 | 13.304 | 13.304 | 13.304 | 150 |
| 1731018360 | 12.555 | 0 | 0.00 | 12.555 | 12.555 | 12.555 | 0 |
| 1730931960 | 12.555 | 0 | 0.00 | 12.555 | 12.555 | 12.555 | 0 |
| 1730845560 | 12.555 | 0 | 0.00 | 12.555 | 12.555 | 12.555 | 0 |
| 1730759160 | 12.555 | -0.48 | -3.68 | 12.555 | 12.555 | 12.555 | 207 |
| 1730496360 | 13.034 | 0 | 0.00 | 13.034 | 13.034 | 13.034 | 0 |
| 1730409960 | 13.034 | 0 | 0.00 | 13.034 | 13.034 | 13.034 | 0 |
| 1730323560 | 13.034 | 0 | 0.00 | 13.034 | 13.034 | 13.034 | 0 |
| 1730237160 | 13.034 | 0 | 0.00 | 13.034 | 13.034 | 13.034 | 0 |
| 1730150760 | 13.034 | 0 | 0.00 | 13.034 | 13.034 | 13.034 | 0 |
| 1729891560 | 13.034 | 0 | 0.00 | 13.034 | 13.034 | 13.034 | 0 |
| 1729805160 | 13.034 | 0.68 | 5.54 | 13.034 | 13.034 | 13.034 | 151 |
| 1729718940 | 12.349684 | 0.1 | 0.81 | 12.349684 | 12.349684 | 12.349684 | 12919 |
| 1729632000 | 12.25 | 0 | 0.00 | 12.25 | 12.25 | 12.25 | 0 |
| 1729545600 | 12.25 | 0 | 0.00 | 12.25 | 12.25 | 12.25 | 0 |
| 1729286400 | 12.25 | 0 | 0.00 | 12.25 | 12.25 | 12.25 | 0 |
| 1729200000 | 12.25 | 0 | 0.00 | 12.25 | 12.25 | 12.25 | 0 |
| 1729113600 | 12.25 | 0 | 0.00 | 12.25 | 12.25 | 12.25 | 0 |
| 1729027200 | 12.25 | 0 | 0.00 | 12.25 | 12.25 | 12.25 | 0 |
| 1728940800 | 12.25 | 0 | 0.00 | 12.25 | 12.25 | 12.25 | 0 |
| 1728681600 | 12.25 | 0 | 0.00 | 12.25 | 12.25 | 12.25 | 0 |
| 1728595200 | 12.25 | 0 | 0.00 | 12.25 | 12.25 | 12.25 | 0 |
| 1728508800 | 12.25 | 0 | 0.00 | 12.25 | 12.25 | 12.25 | 0 |
| 1728422400 | 12.25 | 0 | 0.00 | 12.25 | 12.25 | 12.25 | 0 |
| 1728336000 | 12.25 | 0 | 0.00 | 12.25 | 12.25 | 12.25 | 0 |
| 1728076800 | 12.25 | 0 | 0.00 | 12.25 | 12.25 | 12.25 | 0 |
| 1727990400 | 12.25 | 0 | 0.00 | 12.25 | 12.25 | 12.25 | 0 |
| 1727904000 | 12.25 | 0.65 | 5.60 | 13.732 | 13.732 | 12.25 | 357 |
| 1727818200 | 11.6 | 0 | 0.00 | 11.6 | 11.6 | 11.6 | 0 |
| 1727731800 | 11.6 | 0 | 0.00 | 11.6 | 11.6 | 11.6 | 0 |
| 1727472600 | 11.6 | 0 | 0.00 | 11.6 | 11.6 | 11.6 | 0 |
| 1727386200 | 11.6 | -0.69 | -5.59 | 11.6 | 11.6 | 11.6 | 89 |
| 1727299740 | 12.286599 | 0 | 0.00 | 12.286599 | 12.286599 | 12.286599 | 0 |
| 1727213340 | 12.286599 | 0 | 0.00 | 12.286599 | 12.286599 | 12.286599 | 0 |
| 1727126940 | 12.286599 | 0 | 0.00 | 12.286599 | 12.286599 | 12.286599 | 0 |
| 1726867740 | 12.286599 | 0 | 0.00 | 12.286599 | 12.286599 | 12.286599 | 0 |
| 1726781340 | 12.286599 | 0 | 0.00 | 12.286599 | 12.286599 | 12.286599 | 0 |
| 1726694940 | 12.286599 | 0 | 0.00 | 12.286599 | 12.286599 | 12.286599 | 0 |
| 1726608540 | 12.286599 | 0 | 0.00 | 12.286599 | 12.286599 | 12.286599 | 0 |
| 1726522140 | 12.286599 | 0 | 0.00 | 12.286599 | 12.286599 | 12.286599 | 0 |
| 1726262940 | 12.286599 | 0.69 | 5.92 | 12.286599 | 12.286599 | 12.286599 | 3746 |
| 1726176360 | 11.6 | 0 | 0.00 | 11.6 | 11.6 | 11.6 | 0 |
| 1726089960 | 11.6 | 0 | 0.00 | 11.6 | 11.6 | 11.6 | 0 |
| 1726003560 | 11.6 | 0 | 0.00 | 11.6 | 11.6 | 11.6 | 0 |
| 1725917160 | 11.6 | -0.31 | -2.60 | 11.39 | 13.486 | 11.39 | 758 |
| 1725657840 | 11.91 | 0 | 0.00 | 11.91 | 11.91 | 11.91 | 0 |
| 1725571440 | 11.91 | 0 | 0.00 | 11.91 | 11.91 | 11.91 | 0 |
| 1725485040 | 11.91 | 0.05 | 0.42 | 12.2737 | 12.2737 | 11.91 | 212 |
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
