Premium
Barry Callebaut AG (PK) (BRRLY)
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 | 0.864 | 7.06690659251 | 12.226 | 13.19 | 12.06 | 46871 | 12.50059171 | DR |
| 4 | 1.87 | 16.6666666667 | 11.22 | 13.19 | 10.9999 | 97498 | 11.81334836 | DR |
| 12 | -0.66 | -4.8 | 13.75 | 14.23 | 10.42 | 75884 | 12.09569809 | DR |
| 26 | -4.35 | -24.9426605505 | 17.44 | 18.485 | 10.42 | 39788 | 12.509477 | DR |
| 52 | -1.539 | -10.5201996035 | 14.629 | 19.51 | 10.42 | 26693 | 13.45691322 | DR |
| 156 | -9.71 | -42.5877192982 | 22.8 | 23.74 | 10.42 | 19852 | 13.5177753 | DR |
| 260 | -9.66 | -42.4615384615 | 22.75 | 27.65 | 10.42 | 17376 | 13.77221102 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741641600 | 13.09 | 0.08 | 0.65 | 13.112 | 13.19 | 13.01 | 57664 |
| 1741386000 | 13.005 | 0.5 | 4.01 | 12.76 | 13.0999 | 12.71 | 6482 |
| 1741300140 | 12.5034 | -0.13 | -1.04 | 12.59 | 12.59 | 12.34 | 12765 |
| 1741213440 | 12.635 | -0.04 | -0.28 | 12.4601 | 12.67 | 12.4601 | 34329 |
| 1741126800 | 12.671 | 0.42 | 3.44 | 12.8 | 13.06 | 12.6092 | 88795 |
| 1741040760 | 12.25 | 0.15 | 1.24 | 12.226 | 12.48 | 12.06 | 91986 |
| 1740781260 | 12.1 | 0.06 | 0.50 | 12.124 | 12.25 | 11.95 | 56968 |
| 1740695340 | 12.04 | -0.21 | -1.71 | 12.17 | 12.3099 | 12.04 | 16907 |
| 1740608400 | 12.25 | -0.29 | -2.31 | 12.52 | 12.52 | 12.1401 | 51866 |
| 1740522480 | 12.54 | 0.22 | 1.79 | 12.595 | 12.69 | 12.44 | 70103 |
| 1740435600 | 12.32 | 0.63 | 5.39 | 12.383 | 12.46 | 12.21 | 199623 |
| 1740176400 | 11.69 | 0.42 | 3.73 | 11.7332 | 11.84 | 11.585 | 23210 |
| 1740090480 | 11.27 | -0.23 | -2.00 | 11.25 | 11.59 | 11.23 | 57814 |
| 1740003960 | 11.5 | -0.12 | -1.03 | 11.43 | 11.68 | 11.34 | 46514 |
| 1739917740 | 11.62 | -0.08 | -0.68 | 11.7 | 11.7 | 11.568 | 242843 |
| 1739572020 | 11.7 | 0.1 | 0.91 | 11.76 | 11.87 | 11.7 | 28335 |
| 1739485320 | 11.595 | -0.09 | -0.73 | 11.6 | 11.78 | 11.5226 | 296825 |
| 1739398920 | 11.68 | 0.44 | 3.91 | 11.57 | 11.68 | 11.3608 | 266078 |
| 1739312940 | 11.24 | 0.04 | 0.34 | 11.29 | 11.48 | 11.24 | 77029 |
| 1739226000 | 11.202 | 0.11 | 1.01 | 11.22 | 11.25 | 10.9999 | 183981 |
| 1738967160 | 11.09 | 0.13 | 1.19 | 10.921 | 11.09 | 10.7301 | 15223 |
| 1738880400 | 10.96 | 0.3 | 2.77 | 11.07 | 11.15 | 10.88 | 86682 |
| 1738794000 | 10.665 | 0.23 | 2.16 | 10.75 | 10.79 | 10.4501 | 84124 |
| 1738708080 | 10.44 | -0.17 | -1.60 | 10.5995 | 10.6999 | 10.439 | 86943 |
| 1738621740 | 10.61 | -0.36 | -3.28 | 10.56 | 10.73 | 10.42 | 39448 |
| 1738362000 | 10.97 | -0.23 | -2.01 | 11.2 | 11.2 | 10.9001 | 75785 |
| 1738276080 | 11.195 | -0.15 | -1.28 | 11.265 | 11.4 | 11.08 | 52621 |
| 1738189740 | 11.34 | -0.01 | -0.09 | 11.26 | 11.36 | 11.08 | 35009 |
| 1738103280 | 11.35 | -0.03 | -0.26 | 11.37 | 11.37 | 11.0701 | 163783 |
| 1738016820 | 11.38 | 0.08 | 0.74 | 11.26 | 11.4099 | 11.2294 | 160341 |
| 1737757440 | 11.2965 | -0.04 | -0.35 | 11.19 | 11.3704 | 11.19 | 44296 |
| 1737671220 | 11.336 | -0.2 | -1.73 | 11.21 | 11.37 | 11 | 40257 |
| 1737584640 | 11.535 | -1.16 | -9.10 | 11.64 | 11.67 | 11.39 | 9760 |
| 1737498540 | 12.69 | 0.37 | 3.00 | 12.6 | 12.7499 | 12.55 | 190804 |
| 1737152880 | 12.32 | 0.21 | 1.69 | 12.175 | 12.3499 | 12.1 | 21814 |
| 1737066420 | 12.115 | 0.28 | 2.32 | 12.05 | 12.23 | 11.995 | 257101 |
| 1736979720 | 11.84 | -0.17 | -1.42 | 11.9 | 12 | 11.75 | 2110 |
| 1736893380 | 12.01 | 0 | 0.00 | 11.939 | 12.0499 | 11.89 | 6287 |
| 1736806800 | 12.0099 | -0.14 | -1.17 | 12.0199 | 12.02 | 11.63 | 33894 |
| 1736547720 | 12.152 | -0.17 | -1.36 | 12.1905 | 12.2299 | 12.1 | 11566 |
| 1736375340 | 12.32 | -0.95 | -7.12 | 12.3425 | 12.54 | 12.1501 | 30212 |
| 1736288940 | 13.265 | -0.07 | -0.49 | 13.5099 | 13.53 | 13.01 | 9856 |
| 1736202360 | 13.33 | 0.12 | 0.91 | 13.2899 | 13.4099 | 13.02 | 24751 |
| 1735942980 | 13.21 | 0.23 | 1.73 | 13.3899 | 13.4499 | 12.92 | 24021 |
| 1735856700 | 12.985 | -0.16 | -1.18 | 13.15 | 13.1599 | 12.9501 | 17098 |
| 1735683960 | 13.14 | -0.18 | -1.35 | 13.27 | 13.4499 | 13.1201 | 31152 |
| 1735597740 | 13.32 | 0.07 | 0.53 | 12.88 | 13.3899 | 12.88 | 23419 |
| 1735338000 | 13.2501 | -0.33 | -2.43 | 13.0301 | 13.5 | 13.03 | 64889 |
| 1735252020 | 13.58 | -0.02 | -0.15 | 13.254 | 13.58 | 13.0301 | 78800 |
| 1735078200 | 13.6 | 0.45 | 3.42 | 12.8201 | 13.6 | 12.82 | 117813 |
| 1734992400 | 13.15 | -0.3 | -2.23 | 13.53 | 13.57 | 13.15 | 139870 |
| 1734733200 | 13.45 | -0.16 | -1.18 | 13.5152 | 13.619 | 13.45 | 58404 |
| 1734646800 | 13.61 | 0.11 | 0.81 | 13.54 | 13.63 | 13.39 | 17092 |
| 1734560940 | 13.5 | -0.38 | -2.74 | 13.8299 | 13.85 | 13.5 | 17273 |
| 1734474360 | 13.88 | -0.28 | -1.98 | 13.45 | 14.03 | 13.45 | 13785 |
| 1734388140 | 14.16 | -0.02 | -0.14 | 13.75 | 14.23 | 13.75 | 234888 |
| 1734128940 | 14.18 | -0.06 | -0.42 | 14.0001 | 14.19 | 13.94 | 8424 |
| 1734042480 | 14.2405 | -0.19 | -1.30 | 14.36 | 14.41 | 14.11 | 9473 |
| 1733955900 | 14.4275 | -0.02 | -0.11 | 14.2 | 14.52 | 14.2 | 15191 |
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
