Premium
British Land Company (PK) (BTLCY)
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 | -0.04 | -0.879120879121 | 4.55 | 4.62 | 4.45 | 12306 | 4.56018689 | DR |
| 4 | -0.14 | -3.01075268817 | 4.65 | 4.68 | 4.45 | 23814 | 4.54773605 | DR |
| 12 | -0.2 | -4.24628450106 | 4.71 | 4.7989 | 4.13 | 44359 | 4.49313144 | DR |
| 26 | -1.01 | -18.2971014493 | 5.52 | 6.31 | 4.13 | 43505 | 5.1124903 | DR |
| 52 | 0.2197 | 5.12085401953 | 4.2903 | 6.31 | 4.13 | 24564 | 5.09613562 | DR |
| 156 | -2.67 | -37.1866295265 | 7.18 | 7.41 | 3.48 | 87380 | 4.63594661 | DR |
| 260 | -1.8 | -28.5261489699 | 6.31 | 7.74 | 3.48 | 90366 | 5.033491 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740781260 | 4.51 | 0 | 0.00 | 4.48 | 4.51 | 4.45 | 6525 |
| 1740695340 | 4.51 | -0.07 | -1.53 | 4.5199999 | 4.5599999 | 4.51 | 13783 |
| 1740608400 | 4.58 | -0.01 | -0.22 | 4.6 | 4.62 | 4.58 | 23718 |
| 1740522480 | 4.59 | 0.02 | 0.44 | 4.6 | 4.62 | 4.585 | 7084 |
| 1740435600 | 4.57 | 0.04 | 0.99 | 4.53 | 4.6 | 4.53 | 13487 |
| 1740176400 | 4.525 | -0.06 | -1.31 | 4.55 | 4.55 | 4.51 | 3460 |
| 1740090480 | 4.585 | 0.04 | 0.77 | 4.57 | 4.61 | 4.55 | 9602 |
| 1740003960 | 4.55 | -0.05 | -1.09 | 4.54 | 4.55 | 4.5199999 | 6310 |
| 1739917740 | 4.6 | -0.03 | -0.54 | 4.58 | 4.6 | 4.55 | 17897 |
| 1739572020 | 4.625 | -0.02 | -0.43 | 4.66 | 4.67 | 4.625 | 12124 |
| 1739485320 | 4.6449999 | 0.09 | 1.87 | 4.57 | 4.68 | 4.57 | 8501 |
| 1739398920 | 4.5598 | 0.08 | 1.78 | 4.53 | 4.6 | 4.5199999 | 23740 |
| 1739312940 | 4.48 | -0.05 | -0.99 | 4.49 | 4.51 | 4.46 | 45163 |
| 1739226000 | 4.525 | 0.03 | 0.56 | 4.54 | 4.55 | 4.525 | 24122 |
| 1738967160 | 4.5 | -0.11 | -2.28 | 4.53 | 4.53 | 4.47 | 139897 |
| 1738880400 | 4.605 | -0.04 | -0.86 | 4.6 | 4.62 | 4.59 | 9600 |
| 1738794000 | 4.6449999 | 0.09 | 2.09 | 4.6 | 4.65 | 4.6 | 23682 |
| 1738708080 | 4.55 | -0.08 | -1.73 | 4.525 | 4.59 | 4.51 | 25460 |
| 1738621740 | 4.63 | 0.03 | 0.65 | 4.55 | 4.63 | 4.54 | 30283 |
| 1738362000 | 4.6 | -0.06 | -1.29 | 4.65 | 4.68 | 4.6 | 14545 |
| 1738276080 | 4.66 | 0.16 | 3.56 | 4.63 | 4.66 | 4.6 | 38798 |
| 1738189740 | 4.5 | -0.05 | -1.10 | 4.5599999 | 4.57 | 4.49 | 228106 |
| 1738103280 | 4.55 | -0.11 | -2.36 | 4.57 | 4.59 | 4.46 | 119608 |
| 1738016820 | 4.66 | 0.09 | 1.86 | 4.79 | 4.79 | 4.5599999 | 27671 |
| 1737757440 | 4.575 | 0.11 | 2.35 | 4.55 | 4.62 | 4.5 | 23063 |
| 1737671220 | 4.47 | 0.03 | 0.68 | 4.45 | 4.5199999 | 4.36 | 21186 |
| 1737584640 | 4.4396 | -0.04 | -0.90 | 4.49 | 4.49 | 4.41 | 22017 |
| 1737498540 | 4.48 | -0.04 | -0.78 | 4.48 | 4.54 | 4.42 | 61989 |
| 1737152880 | 4.515 | 0.1 | 2.15 | 4.43 | 4.54 | 4.43 | 87497 |
| 1737066420 | 4.4199 | 0.05 | 1.26 | 4.36 | 4.46 | 4.28 | 362647 |
| 1736979720 | 4.365 | 0.19 | 4.43 | 4.32 | 4.365 | 4.32 | 38708 |
| 1736893380 | 4.18 | 0 | 0.00 | 4.16 | 4.21 | 4.15 | 31751 |
| 1736806800 | 4.18 | -0.01 | -0.24 | 4.15 | 4.18 | 4.13 | 94132 |
| 1736547720 | 4.19 | -0.07 | -1.64 | 4.19 | 4.19 | 4.14 | 31601 |
| 1736375340 | 4.26 | -0.21 | -4.70 | 4.26 | 4.3 | 4.23 | 19650 |
| 1736288940 | 4.47 | -0.05 | -1.11 | 4.55 | 4.55 | 4.44 | 15773 |
| 1736202360 | 4.5199999 | 0.03 | 0.71 | 4.47 | 4.5199999 | 4.47 | 5883 |
| 1735942980 | 4.4883 | 0.06 | 1.32 | 4.44 | 4.4883 | 4.44 | 6515 |
| 1735856700 | 4.43 | -0.04 | -0.89 | 4.45 | 4.45 | 4.4 | 19552 |
| 1735683960 | 4.47 | -0.01 | -0.22 | 4.3548 | 4.5199999 | 4.3548 | 12679 |
| 1735597740 | 4.48 | -0.02 | -0.37 | 4.4349999 | 4.49 | 4.42 | 34506 |
| 1735338000 | 4.4967 | 0.09 | 1.97 | 4.46 | 4.53 | 4.44 | 24625 |
| 1735252020 | 4.41 | -0.06 | -1.34 | 4.3575 | 4.509 | 4.3575 | 38491 |
| 1735078200 | 4.47 | 0 | 0.00 | 4.4775 | 4.51 | 4.47 | 4050 |
| 1734992400 | 4.47 | 0.05 | 1.13 | 4.415 | 4.47 | 4.415 | 37105 |
| 1734733200 | 4.42 | 0.02 | 0.45 | 4.42 | 4.47 | 4.41 | 29115 |
| 1734646800 | 4.4 | -0.13 | -2.87 | 4.44 | 4.44 | 4.37 | 26616 |
| 1734560940 | 4.53 | -0.01 | -0.22 | 4.62 | 4.63 | 4.5199999 | 30313 |
| 1734474360 | 4.54 | -0.03 | -0.66 | 4.54 | 4.545 | 4.51 | 37154 |
| 1734388140 | 4.57 | 0 | 0.00 | 4.53 | 4.61 | 4.53 | 288990 |
| 1734128940 | 4.57 | -0.03 | -0.65 | 4.61 | 4.65 | 4.57 | 20799 |
| 1734042480 | 4.6 | -0.07 | -1.50 | 4.63 | 4.6925 | 4.6 | 20828 |
| 1733955900 | 4.67 | -0.01 | -0.21 | 4.67 | 4.67 | 4.62 | 30650 |
| 1733869200 | 4.68 | 0.04 | 0.86 | 4.6901 | 4.79 | 4.68 | 41454 |
| 1733782800 | 4.64 | -0.05 | -0.96 | 4.65 | 4.75 | 4.64 | 41889 |
| 1733523600 | 4.6849999 | -0.11 | -2.19 | 4.71 | 4.7989 | 4.65 | 11899 |
| 1733437500 | 4.79 | -0.08 | -1.64 | 4.8695 | 4.91 | 4.79 | 19914 |
| 1733350980 | 4.87 | 0.04 | 0.83 | 4.89 | 4.924 | 4.8099999 | 7247 |
| 1733264700 | 4.83 | -0.01 | -0.21 | 5.11 | 5.11 | 4.78 | 24755 |
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
