Premium
Britvic PLC (PK) (BTVCY)
USOTC
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.51 | 1.75862068966 | 29 | 29.51 | 29 | 946 | 29.51 | DR |
| 4 | -2.03 | -6.4362714014 | 31.54 | 33.9 | 28 | 497 | 30.52970144 | DR |
| 12 | -2.79 | -8.63777089783 | 32.3 | 33.9 | 28 | 1240 | 32.25506363 | DR |
| 26 | -2.965 | -9.13010007698 | 32.475 | 34 | 28 | 884 | 32.525993 | DR |
| 52 | 7.78 | 35.8030372757 | 21.73 | 34 | 19.58 | 1517 | 26.80009914 | DR |
| 156 | 5.01 | 20.4489795918 | 24.5 | 34 | 15.3701 | 16875 | 20.71260811 | DR |
| 260 | 5.1148 | 20.9664196235 | 24.3952 | 34 | 12.97 | 15671 | 21.16658356 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739485200 | 29.51 | 0 | 0.00 | 29.51 | 29.51 | 29.51 | 0 |
| 1739398800 | 29.51 | 0 | 0.00 | 29.51 | 29.51 | 29.51 | 0 |
| 1739312400 | 29.51 | 0 | 0.00 | 29.51 | 29.51 | 29.51 | 0 |
| 1739226000 | 29.51 | 1.51 | 5.39 | 29 | 29.51 | 29 | 946 |
| 1738966800 | 28 | 0 | 0.00 | 28 | 28 | 28 | 0 |
| 1738880400 | 28 | 0 | 0.00 | 28 | 28 | 28 | 0 |
| 1738794000 | 28 | -3.28 | -10.49 | 28 | 33.9 | 28 | 203 |
| 1738708140 | 31.28 | 0 | 0.00 | 31.28 | 31.28 | 31.28 | 0 |
| 1738621740 | 31.28 | -0.22 | -0.70 | 31.28 | 31.28 | 31.28 | 602 |
| 1738362540 | 31.5 | 0 | 0.00 | 31.5 | 31.5 | 31.5 | 0 |
| 1738276140 | 31.5 | 0 | 0.00 | 31.5 | 31.5 | 31.5 | 0 |
| 1738189740 | 31.5 | 0.22 | 0.70 | 31.5 | 31.5 | 31.5 | 220 |
| 1738103280 | 31.28 | -0.11 | -0.35 | 31.489 | 31.489 | 31.28 | 508 |
| 1738016880 | 31.39 | 0 | 0.00 | 31.39 | 31.39 | 31.39 | 0 |
| 1737757680 | 31.39 | 0 | 0.00 | 31.39 | 31.39 | 31.39 | 0 |
| 1737671280 | 31.39 | 0 | 0.00 | 31.39 | 31.39 | 31.39 | 0 |
| 1737584880 | 31.39 | 0 | 0.00 | 31.39 | 31.39 | 31.39 | 0 |
| 1737498480 | 31.39 | 0 | 0.00 | 31.39 | 31.39 | 31.39 | 0 |
| 1737152880 | 31.39 | -1.01 | -3.12 | 31.54 | 31.54 | 31.39 | 502 |
| 1737066120 | 32.402 | 0 | 0.00 | 32.402 | 32.402 | 32.402 | 0 |
| 1736979720 | 32.402 | 0.39 | 1.22 | 32.402 | 32.402 | 32.402 | 369 |
| 1736893200 | 32.009999 | 0 | 0.00 | 32.009999 | 32.009999 | 32.009999 | 0 |
| 1736806800 | 32.009999 | -1.03 | -3.12 | 32.009999 | 32.009999 | 32.009999 | 109 |
| 1736547780 | 33.04 | 0 | 0.00 | 33.04 | 33.04 | 33.04 | 0 |
| 1736374980 | 33.04 | 0 | 0.00 | 33.04 | 33.04 | 33.04 | 0 |
| 1736288580 | 33.04 | 0 | 0.00 | 33.04 | 33.04 | 33.04 | 0 |
| 1736202180 | 33.04 | 0 | 0.00 | 33.04 | 33.04 | 33.04 | 0 |
| 1735942980 | 33.04 | 0.84 | 2.61 | 32.384999 | 33.04 | 32.38 | 1660 |
| 1735856700 | 32.2 | -0.4 | -1.23 | 32.2 | 32.2 | 32.2 | 1131 |
| 1735683600 | 32.6 | 0 | 0.00 | 32.6 | 32.6 | 32.6 | 0 |
| 1735597200 | 32.6 | 0 | 0.00 | 32.6 | 32.6 | 32.6 | 0 |
| 1735338000 | 32.6 | 0 | 0.00 | 32.6 | 32.6 | 32.6 | 0 |
| 1735251600 | 32.6 | 0 | 0.00 | 32.6 | 32.6 | 32.6 | 0 |
| 1735078800 | 32.6 | 0 | 0.00 | 32.6 | 32.6 | 32.6 | 0 |
| 1734992400 | 32.6 | -0.61 | -1.82 | 32.6 | 32.6 | 32.6 | 855 |
| 1734733740 | 33.205 | 0 | 0.00 | 33.205 | 33.205 | 33.205 | 0 |
| 1734647340 | 33.205 | 0 | 0.00 | 33.205 | 33.205 | 33.205 | 0 |
| 1734560940 | 33.205 | 0.23 | 0.68 | 33.03 | 33.205 | 33.03 | 922 |
| 1734474000 | 32.979999 | 0 | 0.00 | 32.979999 | 32.979999 | 32.979999 | 0 |
| 1734387600 | 32.979999 | 0 | 0.00 | 32.979999 | 32.979999 | 32.979999 | 0 |
| 1734128400 | 32.979999 | 0 | 0.00 | 32.979999 | 32.979999 | 32.979999 | 0 |
| 1734042000 | 32.979999 | 0 | 0.00 | 32.979999 | 32.979999 | 32.979999 | 0 |
| 1733955600 | 32.979999 | 0 | 0.00 | 32.979999 | 32.979999 | 32.979999 | 0 |
| 1733869200 | 32.979999 | 0 | 0.00 | 32.979999 | 32.979999 | 32.979999 | 0 |
| 1733782800 | 32.979999 | 0 | 0.00 | 32.979999 | 32.979999 | 32.979999 | 0 |
| 1733523600 | 32.979999 | 0.48 | 1.48 | 32.979999 | 32.979999 | 32.979999 | 284 |
| 1733437500 | 32.5 | 0 | 0.00 | 32.5 | 32.5 | 32.5 | 0 |
| 1733351100 | 32.5 | 0 | 0.00 | 32.5 | 32.5 | 32.5 | 0 |
| 1733264700 | 32.5 | 0.2 | 0.62 | 32.43 | 32.54 | 31.98 | 10182 |
| 1733178540 | 32.299999 | 0 | 0.00 | 32.299999 | 32.299999 | 32.299999 | 0 |
| 1732919340 | 32.299999 | 0 | 0.00 | 32.299999 | 32.299999 | 32.299999 | 0 |
| 1732746540 | 32.299999 | -0.06 | -0.19 | 32.299999 | 32.299999 | 32.299999 | 100 |
| 1732631400 | 32.36 | 0 | 0.00 | 32.36 | 32.36 | 32.36 | 0 |
| 1732545000 | 32.36 | 0 | 0.00 | 32.36 | 32.36 | 32.36 | 0 |
| 1732285800 | 32.36 | 0 | 0.00 | 32.36 | 32.36 | 32.36 | 0 |
| 1732199400 | 32.36 | 0 | 0.00 | 32.36 | 32.36 | 32.36 | 0 |
| 1732113000 | 32.36 | 0 | 0.00 | 32.36 | 32.36 | 32.36 | 0 |
| 1732026600 | 32.36 | 0 | 0.00 | 32.36 | 32.36 | 32.36 | 0 |
| 1731940200 | 32.36 | 0 | 0.00 | 32.36 | 32.36 | 32.36 | 0 |
| 1731681000 | 32.36 | 0 | 0.00 | 32.36 | 32.36 | 32.36 | 0 |
| 1731594600 | 32.36 | 0 | 0.00 | 32.36 | 32.36 | 32.36 | 0 |
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
