Premium
Barclays plc (B1CS34)
BOV
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.44 | 4.37881873727 | 78.56 | 83 | 78.56 | 304 | 82.40630887 | DR |
| 4 | 0.56 | 0.687622789784 | 81.44 | 84.64 | 78.56 | 134 | 82.06218996 | DR |
| 12 | 16.13 | 24.4876271444 | 65.87 | 84.64 | 65.87 | 84 | 79.03428603 | DR |
| 26 | 21.22 | 34.9128002632 | 60.78 | 84.64 | 59.22 | 245 | 66.59403914 | DR |
| 52 | 42.95 | 109.987195903 | 39.05 | 84.64 | 35.6 | 355 | 54.3001342 | DR |
| 156 | 23.74 | 40.7483693786 | 58.26 | 84.64 | 31.26 | 558 | 45.42319066 | DR |
| 260 | 51.74 | 170.984798414 | 30.26 | 84.64 | 30.26 | 630 | 48.35294661 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1730755800 | 73.29 | 1.54 | 2.15 | 74.76 | 74.76 | 73.22 | 27 |
| 1730496600 | 71.75 | 0 | 0.00 | 71.75 | 71.75 | 71.75 | 0 |
| 1730410200 | 71.75 | -1.68 | -2.29 | 73.43 | 73.43 | 71.75 | 11 |
| 1730323800 | 73.43 | 1.54 | 2.14 | 72.8 | 74.62 | 72.8 | 90 |
| 1730237340 | 71.89 | -0.84 | -1.15 | 72.52 | 72.52 | 71.75 | 68 |
| 1730151000 | 72.73 | -0.37 | -0.51 | 71.75 | 72.73 | 71.75 | 41 |
| 1729891800 | 73.1 | 1.99 | 2.80 | 73.01 | 73.1 | 73.01 | 15 |
| 1729805400 | 71.11 | -0.49 | -0.68 | 71.11 | 71.11 | 71.11 | 10 |
| 1729719000 | 71.6 | -1.18 | -1.62 | 71.6 | 71.6 | 71.6 | 10 |
| 1729632600 | 72.78 | 0.88 | 1.22 | 72.87 | 72.87 | 72.78 | 12 |
| 1729546140 | 71.9 | -0.97 | -1.33 | 72.87 | 73.22 | 71.9 | 29 |
| 1729287000 | 72.87 | -0.23 | -0.31 | 73.09 | 73.09 | 72.24 | 47 |
| 1729200540 | 73.1 | 2.26 | 3.19 | 70.84 | 73.29 | 70.84 | 9 |
| 1729114140 | 70.84 | 1.54 | 2.22 | 70.49 | 70.84 | 70.49 | 16 |
| 1729027740 | 69.3 | 0 | 0.00 | 69.3 | 69.3 | 69.3 | 0 |
| 1728941340 | 69.3 | -0.8 | -1.14 | 68.69 | 69.37 | 68.69 | 42 |
| 1728682200 | 70.1 | 1.92 | 2.82 | 69.65 | 70.1 | 69.65 | 22 |
| 1728595740 | 68.18 | 0.03 | 0.04 | 68.67 | 68.67 | 68.18 | 6 |
| 1728509400 | 68.15 | 0.88 | 1.31 | 68 | 68.15 | 68 | 36 |
| 1728422940 | 67.27 | 0.91 | 1.37 | 66.67 | 67.34 | 66.5 | 83 |
| 1728336600 | 66.36 | 1.02 | 1.56 | 65.87 | 66.36 | 65.87 | 5 |
| 1728077400 | 65.34 | 1.64 | 2.57 | 65.34 | 65.34 | 65.34 | 1 |
| 1727991000 | 63.7 | -0.8 | -1.24 | 63.9 | 63.9 | 63.54 | 21 |
| 1727904540 | 64.5 | 0.3 | 0.47 | 64.2 | 64.5 | 64 | 101 |
| 1727818200 | 64.2 | -1.8 | -2.73 | 66 | 66 | 64.2 | 496 |
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
