Premium
Barclays plc (B1CS34)
BOV
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 | -0.54 | -0.631578947368 | 85.5 | 87.5 | 80 | 100 | 86.37379242 | DR |
| 4 | 2.81 | 3.42057212416 | 82.15 | 89.7 | 77.07 | 78 | 85.46446033 | DR |
| 12 | 8.08 | 10.5098855359 | 76.88 | 89.7 | 74.8 | 100 | 81.84243879 | DR |
| 26 | 23.29 | 37.7655261878 | 61.67 | 89.7 | 59.22 | 168 | 68.79234527 | DR |
| 52 | 47.88 | 129.126213592 | 37.08 | 89.7 | 35.8 | 351 | 55.24539091 | DR |
| 156 | 25.45 | 42.7659216938 | 59.51 | 89.7 | 31.26 | 518 | 44.48783382 | DR |
| 260 | 54.7 | 180.766688698 | 30.26 | 89.7 | 30.26 | 615 | 48.44139162 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738704600 | 84.96 | 1.2 | 1.43 | 84.96 | 84.96 | 84.96 | 1 |
| 1738618200 | 83.76 | -3.18 | -3.66 | 84.96 | 84.96 | 80 | 80 |
| 1738358940 | 86.94 | 0.12 | 0.14 | 86.67 | 86.94 | 86.67 | 401 |
| 1738272540 | 86.82 | 0.32 | 0.37 | 86.82 | 87.5 | 86.82 | 4 |
| 1738186200 | 86.5 | 1.45 | 1.70 | 86.5 | 86.5 | 86.5 | 1 |
| 1738099740 | 85.05 | -1.71 | -1.97 | 85.5 | 85.5 | 84.96 | 15 |
| 1738013340 | 86.76 | 0.5 | 0.58 | 86.29 | 86.76 | 86.29 | 13 |
| 1737754200 | 86.26 | -2.58 | -2.90 | 86.05 | 86.94 | 86.05 | 124 |
| 1737667800 | 88.84 | 0 | 0.00 | 88.84 | 88.84 | 88.84 | 0 |
| 1737581400 | 88.84 | 0 | 0.00 | 88.84 | 88.84 | 88.84 | 0 |
| 1737495000 | 88.84 | 3.68 | 4.32 | 87.66 | 88.84 | 87.12 | 235 |
| 1737408600 | 85.16 | -1.44 | -1.66 | 85.16 | 85.16 | 85.16 | 1 |
| 1737149400 | 86.6 | 2.61 | 3.11 | 85 | 86.6 | 85 | 60 |
| 1737062940 | 83.99 | -0.01 | -0.01 | 89.7 | 89.7 | 83.99 | 153 |
| 1736976540 | 84 | 6.93 | 8.99 | 89.11 | 89.11 | 84 | 28 |
| 1736890140 | 77.07 | 0 | 0.00 | 77.07 | 77.07 | 77.07 | 0 |
| 1736803740 | 77.07 | -0.85 | -1.09 | 77.07 | 77.07 | 77.07 | 13 |
| 1736544540 | 77.92 | -2.08 | -2.60 | 79.97 | 79.97 | 77.8 | 35 |
| 1736458140 | 80 | -0.55 | -0.68 | 80 | 80 | 80 | 1 |
| 1736371740 | 80.55 | -1.6 | -1.95 | 79.98 | 80.55 | 77.9 | 161 |
| 1736285400 | 82.15 | -0.8 | -0.96 | 82.15 | 82.15 | 82.15 | 10 |
| 1736198940 | 82.95 | 1.65 | 2.03 | 79.98 | 83.3 | 79.98 | 40 |
| 1735939740 | 81.3 | 0.7 | 0.87 | 81.36 | 82 | 81.27 | 8 |
| 1735853400 | 80.6 | -1.4 | -1.71 | 82 | 82 | 79.98 | 50 |
| 1735594200 | 82 | -0.24 | -0.29 | 82 | 82 | 82 | 1 |
| 1735334940 | 82.24 | -0.76 | -0.92 | 82.56 | 82.56 | 81.76 | 39 |
| 1735248540 | 83 | 1.4 | 1.72 | 82.6 | 83 | 82.35 | 508 |
| 1734989340 | 81.6 | 3.04 | 3.87 | 78.56 | 81.6 | 78.56 | 366 |
| 1734730200 | 78.56 | -1.2 | -1.50 | 78.96 | 78.96 | 78.56 | 12 |
| 1734643800 | 79.76 | -4.04 | -4.82 | 84.64 | 84.64 | 79.76 | 261 |
| 1734557400 | 83.8 | 0.76 | 0.92 | 83.52 | 83.8 | 83.52 | 429 |
| 1734470940 | 83.04 | -0.24 | -0.29 | 83.28 | 83.28 | 83.04 | 5 |
| 1734384540 | 83.28 | 1.52 | 1.86 | 83.6 | 83.6 | 83.04 | 98 |
| 1734125340 | 81.76 | 0.08 | 0.10 | 81.92 | 81.92 | 81.76 | 34 |
| 1734039000 | 81.68 | -0.4 | -0.49 | 82.24 | 82.5 | 81.68 | 19 |
| 1733952540 | 82.08 | 1.36 | 1.68 | 82.32 | 82.49 | 81.52 | 29 |
| 1733866140 | 80.72 | -1.68 | -2.04 | 82.72 | 82.72 | 80.72 | 121 |
| 1733779740 | 82.4 | 0.16 | 0.19 | 82.8 | 82.8 | 82.4 | 4 |
| 1733520600 | 82.24 | 0.68 | 0.83 | 81.93 | 82.24 | 81.84 | 14 |
| 1733434200 | 81.56 | 0.66 | 0.82 | 81.56 | 81.56 | 81.56 | 65 |
| 1733347800 | 80.9 | -0.7 | -0.86 | 81.68 | 81.68 | 80.4 | 53 |
| 1733261340 | 81.6 | 0.4 | 0.49 | 82.56 | 82.56 | 81.2 | 85 |
| 1733174940 | 81.2 | -1.04 | -1.26 | 81.44 | 81.92 | 80.9 | 269 |
| 1732915740 | 82.24 | 3.75 | 4.78 | 82.32 | 82.32 | 78.56 | 115 |
| 1732829400 | 78.49 | 0.81 | 1.04 | 80.11 | 80.11 | 78.48 | 5 |
| 1732743000 | 77.68 | 1.12 | 1.46 | 77.36 | 78.24 | 77.36 | 78 |
| 1732656600 | 76.56 | -1.36 | -1.75 | 77.2 | 77.2 | 76.16 | 35 |
| 1732570140 | 77.92 | 2.49 | 3.30 | 77.68 | 77.92 | 77.35 | 123 |
| 1732310940 | 75.43 | -2.47 | -3.17 | 75.12 | 76 | 75.12 | 223 |
| 1732224600 | 77.9 | 1.98 | 2.61 | 75.92 | 77.9 | 75.92 | 476 |
| 1732051800 | 75.92 | -0.08 | -0.11 | 74.8 | 75.92 | 74.8 | 22 |
| 1731965340 | 76 | 0.89 | 1.18 | 76.24 | 76.24 | 76 | 81 |
| 1731619800 | 75.11 | -1.84 | -2.39 | 76.88 | 76.88 | 75.1 | 53 |
| 1731533400 | 76.95 | 0.75 | 0.98 | 76.48 | 77.2 | 76.48 | 44 |
| 1731446940 | 76.2 | -1.7 | -2.18 | 76.88 | 76.88 | 76.2 | 23 |
| 1731360540 | 77.9 | 2.4 | 3.18 | 78.48 | 78.48 | 77.9 | 104 |
| 1731101400 | 75.5 | 0 | 0.00 | 75.5 | 75.65 | 75.5 | 14 |
| 1731014940 | 75.5 | -2.49 | -3.19 | 76.4 | 76.4 | 75.5 | 40 |
| 1730928600 | 77.99 | 4.14 | 5.61 | 77.07 | 77.99 | 76.02 | 65 |
| 1730842200 | 73.85 | 0.56 | 0.76 | 74.13 | 74.34 | 73.65 | 68 |
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
