Premium
Barratt Redrow PLC (PK) (BTDPY)
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 | -1.0052 | -9.34200743494 | 10.76 | 10.986 | 9.68 | 48276 | 10.23923619 | DR |
| 4 | -1.3052 | -11.801084991 | 11.06 | 11.44 | 9.68 | 34427 | 10.78498966 | DR |
| 12 | -2.8952 | -22.8869565217 | 12.65 | 12.72 | 9.68 | 27026 | 11.07016518 | DR |
| 26 | -3.0252 | -23.6713615023 | 12.78 | 14.85 | 9.68 | 14792 | 11.38612295 | DR |
| 52 | -3.9752 | -28.9526584122 | 13.73 | 14.85 | 9.68 | 12777 | 11.71534048 | DR |
| 156 | -9.0552 | -48.1403508772 | 18.81 | 18.955 | 7 | 27322 | 11.14672033 | DR |
| 260 | -10.3452 | -51.4686567164 | 20.1 | 23.88 | 7 | 24791 | 12.94605214 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736806800 | 9.7548 | -0.13 | -1.27 | 9.73 | 9.83 | 9.68 | 33792 |
| 1736547720 | 9.88 | -0.14 | -1.40 | 9.98 | 9.98 | 9.82 | 42199 |
| 1736375340 | 10.02 | -0.62 | -5.78 | 10.21 | 10.23 | 9.955 | 83102 |
| 1736288940 | 10.635 | -0.19 | -1.71 | 10.61 | 10.76 | 10.51 | 32431 |
| 1736202360 | 10.82 | 0.19 | 1.79 | 10.76 | 10.986 | 10.71 | 35373 |
| 1735942980 | 10.63 | -0.13 | -1.21 | 10.62 | 10.63 | 10.44 | 12665 |
| 1735856700 | 10.76 | -0.57 | -5.03 | 11.1 | 11.1 | 10.76 | 40645 |
| 1735683960 | 11.33 | 0.25 | 2.26 | 11.29 | 11.37 | 11.176 | 6432 |
| 1735597740 | 11.08 | -0.1 | -0.89 | 11.21 | 11.273 | 11 | 25416 |
| 1735338000 | 11.18 | 0.05 | 0.45 | 11.2 | 11.2 | 11.02 | 27402 |
| 1735252020 | 11.13 | 0.13 | 1.18 | 11.11 | 11.13 | 10.95 | 20710 |
| 1735078200 | 11 | -0.19 | -1.70 | 11.4 | 11.4 | 10.95 | 47568 |
| 1734992400 | 11.19 | 0.09 | 0.81 | 11.2 | 11.2 | 10.96 | 31262 |
| 1734733200 | 11.1 | 0.08 | 0.73 | 11.07 | 11.1 | 10.9129 | 80455 |
| 1734646800 | 11.02 | 0.02 | 0.17 | 11.01 | 11.02 | 10.75 | 34318 |
| 1734560940 | 11.0017 | -0.14 | -1.24 | 11.44 | 11.44 | 11.0017 | 17192 |
| 1734474360 | 11.14 | -0.08 | -0.71 | 11.16 | 11.22 | 11.14 | 19391 |
| 1734388140 | 11.22 | -0.02 | -0.13 | 11.06 | 11.22 | 11.06 | 28702 |
| 1734128940 | 11.235 | -0.03 | -0.22 | 11.24 | 11.31 | 10.99 | 16523 |
| 1734042480 | 11.26 | -0.19 | -1.66 | 11.3 | 11.44 | 11.25 | 33185 |
| 1733955900 | 11.45 | 0.11 | 1.01 | 11.4 | 11.57 | 11.33 | 16138 |
| 1733869200 | 11.335 | -0.26 | -2.20 | 11.3 | 11.46 | 11.27 | 18847 |
| 1733782800 | 11.59 | 0.48 | 4.32 | 11.41 | 11.59 | 11.3 | 14493 |
| 1733523600 | 11.11 | -0.12 | -1.07 | 11.225 | 11.36 | 11.1 | 8025 |
| 1733437500 | 11.23 | 0.17 | 1.54 | 11.09 | 11.23 | 11.02 | 22443 |
| 1733350980 | 11.06 | 0.03 | 0.27 | 11.09 | 11.31 | 11.06 | 9886 |
| 1733264700 | 11.03 | 0.08 | 0.73 | 10.96 | 11.12 | 10.93 | 72837 |
| 1733178180 | 10.95 | -0.16 | -1.44 | 10.994 | 11.15 | 10.89 | 29601 |
| 1732918200 | 11.11 | 0.15 | 1.37 | 11.1 | 11.11 | 10.91 | 4790 |
| 1732746540 | 10.96 | 0.14 | 1.29 | 10.85 | 11.04 | 10.75 | 10960 |
| 1732660140 | 10.82 | -0.01 | -0.09 | 10.75 | 10.82 | 10.62 | 28828 |
| 1732573560 | 10.83 | 0.38 | 3.64 | 10.73 | 10.97 | 10.73 | 47023 |
| 1732314000 | 10.45 | 0.27 | 2.65 | 10.51 | 10.66 | 10.41 | 22695 |
| 1732227900 | 10.18 | -0.03 | -0.26 | 10.385 | 10.385 | 10.16 | 12951 |
| 1732141740 | 10.2064 | -0.17 | -1.67 | 10.11 | 10.27 | 10.11 | 40025 |
| 1732054800 | 10.38 | -0.03 | -0.29 | 10.35 | 10.48 | 10.34 | 22082 |
| 1731968640 | 10.41 | 0.03 | 0.29 | 10.32 | 10.51 | 10.32 | 18358 |
| 1731709260 | 10.38 | -0.02 | -0.19 | 10.455 | 10.545 | 10.3734 | 14953 |
| 1731622800 | 10.4 | 0.06 | 0.58 | 10.39 | 10.63 | 10.39 | 19055 |
| 1731536760 | 10.34 | -0.23 | -2.18 | 10.45 | 10.47 | 10.29 | 12395 |
| 1731450480 | 10.57 | -0.42 | -3.82 | 10.91 | 10.91 | 10.57 | 10578 |
| 1731363600 | 10.99 | -0.11 | -0.95 | 11.16 | 11.2 | 10.99 | 23483 |
| 1731104400 | 11.095 | -0.21 | -1.81 | 11.14 | 11.525 | 11.063 | 21474 |
| 1731018540 | 11.3 | -0.18 | -1.57 | 11.375 | 11.43 | 11.2445 | 4209 |
| 1730931600 | 11.48 | -0.4 | -3.37 | 11.37 | 11.48 | 11.3135 | 12081 |
| 1730845680 | 11.88 | 0.06 | 0.51 | 11.795 | 11.88 | 11.61 | 3637 |
| 1730759160 | 11.82 | 0.23 | 1.98 | 11.65 | 11.92 | 11.65 | 285578 |
| 1730496420 | 11.59 | 0 | 0.00 | 11.695 | 11.695 | 11.5125 | 9237 |
| 1730409780 | 11.59 | -0.52 | -4.29 | 11.42 | 11.59 | 11.24 | 23527 |
| 1730323500 | 12.11 | -0.04 | -0.33 | 12.6 | 12.72 | 12.11 | 2405 |
| 1730237280 | 12.15 | -0.29 | -2.33 | 12.34 | 12.34 | 12.15 | 4065 |
| 1730150880 | 12.44 | 0.33 | 2.73 | 12.39 | 12.518 | 12.39 | 4963 |
| 1729891500 | 12.11 | -0.32 | -2.56 | 12.31 | 12.31 | 12.11 | 5058 |
| 1729805160 | 12.4285 | 0.05 | 0.39 | 12.455 | 12.455 | 12.37 | 1803 |
| 1729718940 | 12.38 | 0.22 | 1.81 | 12.49 | 12.6 | 12.38 | 15179 |
| 1729632300 | 12.16 | -0.48 | -3.80 | 12.26 | 12.31 | 12.16 | 2409 |
| 1729545600 | 12.64 | -0.02 | -0.16 | 12.65 | 12.65 | 12.41 | 2421 |
| 1729286400 | 12.66 | -0.06 | -0.47 | 12.622 | 12.66 | 12.622 | 924 |
| 1729200000 | 12.72 | -0.15 | -1.13 | 12.74 | 12.901 | 12.72 | 3119 |
| 1729113960 | 12.865 | 0.51 | 4.09 | 12.74 | 12.9296 | 12.74 | 4576 |
| 1729027680 | 12.36 | 0.47 | 3.95 | 12.31 | 12.36 | 12.24 | 21234 |
| 1728941220 | 11.89 | -0.06 | -0.46 | 11.92 | 11.97 | 11.89 | 3062 |
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
