Premium
Baird Medical Investment Holdings Ltd (BDMD)
NASDAQ
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.6041 | 11.187037037 | 5.4 | 6.99 | 5.09 | 36755 | 5.86301058 | CS |
| 4 | 2.0241 | 50.8567839196 | 3.98 | 6.99 | 3.3 | 74089 | 5.05248462 | CS |
| 12 | 1.7041 | 39.6302325581 | 4.3 | 12.5025 | 3.3 | 649554 | 7.6136864 | CS |
| 26 | -1.8159 | -23.2212276215 | 7.82 | 12.5025 | 1.05 | 1081583 | 7.46179648 | CS |
| 52 | -1.8159 | -23.2212276215 | 7.82 | 12.5025 | 1.05 | 1081583 | 7.46179648 | CS |
| 156 | -1.8159 | -23.2212276215 | 7.82 | 12.5025 | 1.05 | 1081583 | 7.46179648 | CS |
| 260 | -1.8159 | -23.2212276215 | 7.82 | 12.5025 | 1.05 | 1081583 | 7.46179648 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1743028500 | 6.0041 | 0.07 | 1.25 | 5.78 | 6.99 | 5.78 | 88965 |
| 1742942100 | 5.93 | 0.26 | 4.59 | 5.64 | 6 | 5.5674 | 20136 |
| 1742855700 | 5.67 | -0.09 | -1.56 | 5.79 | 5.9877 | 5.5599999 | 18467 |
| 1742596500 | 5.76 | 0.14 | 2.49 | 5.51 | 5.92 | 5.4086999 | 23729 |
| 1742510100 | 5.62 | 0.22 | 4.07 | 5.4 | 5.74 | 5.09 | 32477 |
| 1742423700 | 5.4 | -0.36 | -6.25 | 5.83 | 5.8999 | 5.01 | 60324 |
| 1742337300 | 5.76 | -0.21 | -3.52 | 5.89 | 6.326452 | 5.65 | 61717 |
| 1742250900 | 5.97 | -0.1 | -1.65 | 6.05 | 6.3 | 5.51 | 104213 |
| 1741991700 | 6.07 | 0.56 | 10.16 | 5.53 | 6.1 | 5.34 | 119472 |
| 1741905300 | 5.51 | 0.22 | 4.16 | 5.3099999 | 6.0132 | 5.3099999 | 97685 |
| 1741818900 | 5.29 | 0.67 | 14.50 | 4.66 | 6.25 | 4.0887 | 331098 |
| 1741732500 | 4.62 | 1.09 | 30.88 | 3.43 | 5.07 | 3.43 | 121288 |
| 1741646100 | 3.53 | -0.42 | -10.63 | 3.72 | 4.25 | 3.5 | 73159 |
| 1741390500 | 3.95 | -0.09 | -2.23 | 4.14 | 4.15 | 3.76 | 40293 |
| 1741304100 | 4.04 | 0.26 | 6.88 | 3.8 | 4.2 | 3.7 | 54626 |
| 1741217700 | 3.78 | 0.01 | 0.27 | 3.77 | 3.95 | 3.56 | 42045 |
| 1741131300 | 3.77 | 0.1 | 2.72 | 3.69 | 3.9899 | 3.67 | 22388 |
| 1741044900 | 3.67 | -0.41 | -10.05 | 3.96 | 4.2 | 3.66 | 36679 |
| 1740785700 | 4.08 | 0.32 | 8.51 | 3.66 | 4.23 | 3.3 | 44757 |
| 1740699300 | 3.76 | -0.22 | -5.53 | 3.98 | 4.1535 | 3.352 | 88265 |
| 1740612900 | 3.98 | -0.06 | -1.49 | 4.43 | 4.43 | 3.8114 | 36788 |
| 1740526500 | 4.04 | -0.32 | -7.23 | 4.01 | 4.39 | 4.01 | 60096 |
| 1740440100 | 4.355 | -0.95 | -17.83 | 5.22 | 5.5317 | 4.22 | 172773 |
| 1740180900 | 5.3 | -0.75 | -12.40 | 6.1 | 6.36 | 5.25 | 120615 |
| 1740094500 | 6.05 | -0.23 | -3.66 | 6.69 | 6.69 | 5.95 | 134862 |
| 1740008100 | 6.28 | 0.05 | 0.80 | 6.11 | 6.54 | 6.11 | 96661 |
| 1739921700 | 6.23 | -0.21 | -3.26 | 6.28 | 6.65 | 6.1 | 52906 |
| 1739576100 | 6.44 | 0.19 | 3.04 | 6.12 | 6.85 | 6.09 | 95826 |
| 1739489700 | 6.25 | 0.34 | 5.75 | 5.79 | 6.4 | 5.79 | 39826 |
| 1739403300 | 5.91 | 0.01 | 0.17 | 5.78 | 6.2999 | 5.76 | 173255 |
| 1739316900 | 5.9 | -0.33 | -5.30 | 6.1 | 6.3977 | 5.85 | 97113 |
| 1739230500 | 6.23 | 0.33 | 5.59 | 5.78 | 6.47 | 5.6493 | 128474 |
| 1738971300 | 5.9 | -0.08 | -1.34 | 5.91 | 6.21 | 5.76 | 129727 |
| 1738884900 | 5.98 | -0.11 | -1.81 | 6.09 | 6.44 | 5.91 | 101921 |
| 1738798500 | 6.09 | 0.26 | 4.46 | 6.21 | 7.41 | 6.03 | 323794 |
| 1738712100 | 5.83 | -0.91 | -13.50 | 6.54 | 6.9603 | 5.67 | 501678 |
| 1738625700 | 6.74 | -0.35 | -4.94 | 6.66 | 7.2974 | 6.5024 | 184844 |
| 1738366500 | 7.09 | -0.19 | -2.61 | 7.21 | 7.53 | 6.73 | 189296 |
| 1738280100 | 7.28 | 0.3 | 4.30 | 6.84 | 7.6973 | 6.5927 | 178790 |
| 1738193700 | 6.98 | -0.3 | -4.12 | 7.98 | 7.9896 | 6.68 | 143724 |
| 1738107300 | 7.28 | 0.11 | 1.53 | 6.81 | 7.4573 | 6.72 | 87702 |
| 1738020900 | 7.17 | -0.52 | -6.76 | 7.03 | 8.2888 | 7.0007 | 145828 |
| 1737761700 | 7.69 | 0.67 | 9.54 | 8.3 | 8.9499 | 7 | 392764 |
| 1737675300 | 7.02 | 0 | 0.00 | 7.02 | 7.02 | 7.02 | 0 |
| 1737588900 | 7.02 | 0.1 | 1.45 | 6.71 | 7.7 | 6.6191 | 322080 |
| 1737502500 | 6.92 | -1.93 | -21.81 | 7.95 | 9.03 | 6.57 | 752760 |
| 1737156900 | 8.85 | 3.43 | 63.28 | 5.5 | 11.8599 | 5.05 | 18610387 |
| 1737070500 | 5.42 | -1.2 | -18.13 | 6.4 | 6.85 | 5.1592 | 254327 |
| 1736984100 | 6.62 | -1.11 | -14.36 | 7.35 | 7.647 | 6.195 | 292196 |
| 1736897700 | 7.73 | -3.38 | -30.42 | 10.38 | 10.775 | 7.2988 | 461430 |
| 1736811300 | 11.11 | 2.25 | 25.40 | 8.68 | 12.5025 | 8.43 | 862057 |
| 1736552100 | 8.86 | 1.21 | 15.82 | 7.42 | 9.1471 | 7.2525 | 359260 |
| 1736379300 | 7.65 | 0.13 | 1.73 | 7.09 | 8.2 | 6.5 | 322868 |
| 1736292900 | 7.52 | 0.82 | 12.24 | 6.83 | 7.82 | 6.25 | 540393 |
| 1736206500 | 6.7 | 0.66 | 10.93 | 6.2 | 7.99 | 6.0221 | 729259 |
| 1735947300 | 6.04 | 0.92 | 17.97 | 4.9 | 8.15 | 4.9 | 3960327 |
| 1735860900 | 5.12 | -2.48 | -32.63 | 4.3 | 5.8 | 3.77 | 3836629 |
| 1735688100 | 7.6 | 6.55 | 623.81 | 1.52 | 9.35 | 1.6193 | 89580338 |
| 1735601700 | 1.05 | -0.67 | -38.95 | 1.8 | 1.8 | 1.05 | 146278 |
| 1735342500 | 1.72 | -0.06 | -3.37 | 1.73 | 1.81 | 1.67 | 36614 |
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
