Premium
Barrons 400 (BFOR)
AMEX
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 | 1.9401 | 2.66533864542 | 72.79 | 74.74 | 71.69 | 5294 | 72.86806779 | SP |
| 4 | -1.3499 | -1.77431650894 | 76.08 | 76.14 | 71.69 | 5727 | 73.01026218 | SP |
| 12 | 2.4301 | 3.36113416321 | 72.3 | 79.8 | 71.62 | 5732 | 75.07303059 | SP |
| 26 | 6.0901 | 8.87252331002 | 68.64 | 79.8 | 64.71 | 4289 | 72.98113325 | SP |
| 52 | 13.8701 | 22.7901741702 | 60.86 | 79.8 | 60.07 | 3552 | 69.95142051 | SP |
| 156 | 12.7101 | 20.4935504676 | 62.02 | 79.8 | 48.34 | 3854 | 60.33914056 | SP |
| 260 | 31.6101 | 73.3072820037 | 43.12 | 79.8 | 26.12 | 4863 | 51.79046783 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736983800 | 74.7301 | 1.25 | 1.70 | 74.82 | 75.0077 | 74.39 | 16615 |
| 1736897400 | 73.4815 | 1.01 | 1.39 | 73 | 73.6 | 73 | 3678 |
| 1736811000 | 72.4761 | 0.26 | 0.36 | 71.69 | 72.4879 | 71.69 | 3684 |
| 1736551800 | 72.216 | -1.07 | -1.45 | 72.5239 | 72.5239 | 71.86 | 6122 |
| 1736379000 | 73.2814 | 0.18 | 0.25 | 72.79 | 73.2814 | 72.78 | 7693 |
| 1736292600 | 73.1004 | -0.55 | -0.75 | 73.81 | 73.81 | 72.89 | 3632 |
| 1736206200 | 73.6512 | -0.07 | -0.10 | 74.11 | 74.26 | 73.6512 | 1731 |
| 1735947000 | 73.7248 | 0.9 | 1.23 | 73.2 | 73.7392 | 72.9 | 4603 |
| 1735860600 | 72.8288 | 0.06 | 0.09 | 73.41 | 73.41 | 72.51 | 2838 |
| 1735687800 | 72.7658 | -0.18 | -0.25 | 73.12 | 73.18 | 72.7658 | 2961 |
| 1735601400 | 72.9506 | -0.4 | -0.54 | 72.8 | 72.96 | 72.21 | 1077 |
| 1735342200 | 73.3466 | -0.8 | -1.08 | 73.78 | 73.95 | 73.24 | 1301 |
| 1735255800 | 74.15 | 0.35 | 0.47 | 73.65 | 74.18 | 73.53 | 3237 |
| 1735077840 | 73.8 | 0.56 | 0.76 | 73.46 | 73.8 | 73.35 | 2146 |
| 1734996600 | 73.24 | 0.05 | 0.07 | 73.1 | 73.24 | 72.62 | 1506 |
| 1734737400 | 73.19 | 0.63 | 0.87 | 72.24 | 73.68 | 72.24 | 7641 |
| 1734651000 | 72.5575 | -0.48 | -0.66 | 73.18 | 73.63 | 72.5575 | 19164 |
| 1734564600 | 73.04 | -2.84 | -3.74 | 76.08 | 76.14 | 73.04 | 24352 |
| 1734478200 | 75.8806 | -0.76 | -1.00 | 76.31 | 76.31 | 75.72 | 7947 |
| 1734391800 | 76.6448 | 0.06 | 0.08 | 76.67 | 77.04 | 76.64 | 7014 |
| 1734132600 | 76.58 | -0.47 | -0.61 | 77.11 | 77.11 | 76.42 | 16290 |
| 1734046200 | 77.05 | -0.67 | -0.86 | 77.419 | 77.419 | 77.05 | 1475 |
| 1733959800 | 77.72 | 0.75 | 0.97 | 77.73 | 77.8335 | 77.47 | 3354 |
| 1733873400 | 76.97 | -0.48 | -0.62 | 77.22 | 77.62 | 76.97 | 18239 |
| 1733787000 | 77.45 | -1.03 | -1.31 | 78.75 | 78.75 | 77.45 | 15166 |
| 1733527800 | 78.48 | -0.08 | -0.10 | 78.92 | 78.92 | 78.34 | 12628 |
| 1733441400 | 78.5596 | -0.47 | -0.59 | 79 | 79.01 | 78.5596 | 8161 |
| 1733355000 | 79.0282 | 0.17 | 0.22 | 79.03 | 79.03 | 78.85 | 1056 |
| 1733268600 | 78.8579 | -0.19 | -0.24 | 78.875 | 78.98 | 78.8579 | 1849 |
| 1733182200 | 79.0488 | -0.16 | -0.20 | 79.34 | 79.34 | 78.7515 | 3015 |
| 1732917840 | 79.21 | 0.25 | 0.32 | 79.35 | 79.55 | 79.21 | 1616 |
| 1732750200 | 78.9606 | -0.31 | -0.39 | 79.41 | 79.41 | 78.96 | 1906 |
| 1732663800 | 79.2691 | -0.19 | -0.23 | 79.46 | 79.46 | 79.1121 | 6489 |
| 1732577400 | 79.4548 | 0.66 | 0.83 | 79.45 | 79.8 | 79.26 | 5158 |
| 1732318200 | 78.7997 | 1.15 | 1.48 | 77.94 | 78.7997 | 77.94 | 3818 |
| 1732231800 | 77.6511 | 1.35 | 1.77 | 76.78 | 77.82 | 76.78 | 2865 |
| 1732145400 | 76.3012 | 0.17 | 0.22 | 76.51 | 76.51 | 75.83 | 2690 |
| 1732059000 | 76.1338 | 0.29 | 0.39 | 75.39 | 76.1338 | 75.39 | 478 |
| 1731972600 | 75.84 | 0.21 | 0.28 | 75.81 | 76.15 | 75.71 | 3629 |
| 1731713400 | 75.628 | -0.74 | -0.97 | 76.25 | 76.25 | 75.4418 | 5015 |
| 1731627000 | 76.3658 | -0.67 | -0.87 | 77.25 | 77.25 | 76.3658 | 1147 |
| 1731540600 | 77.039 | -0.42 | -0.54 | 77.87 | 77.9369 | 77.039 | 1947 |
| 1731454200 | 77.4603 | -0.76 | -0.97 | 77.98 | 78.23 | 77.23 | 4917 |
| 1731367800 | 78.2199 | 0.75 | 0.97 | 78.05 | 78.3 | 77.97 | 5231 |
| 1731108600 | 77.4665 | 1.02 | 1.33 | 76.62 | 77.65 | 76.62 | 2212 |
| 1731022200 | 76.4469 | -0.23 | -0.30 | 76.75 | 76.75 | 76.26 | 9113 |
| 1730935800 | 76.675 | 3.51 | 4.79 | 75.985 | 76.675 | 75.45 | 6500 |
| 1730849400 | 73.17 | 1.37 | 1.91 | 71.86 | 73.17 | 71.86 | 20688 |
| 1730763000 | 71.8 | 0 | 0.00 | 71.67 | 72.2 | 71.67 | 4468 |
| 1730500200 | 71.8 | 0.18 | 0.25 | 72.01 | 72.32 | 71.76 | 3292 |
| 1730413800 | 71.62 | -0.71 | -0.98 | 72.23 | 72.23 | 71.62 | 19780 |
| 1730327400 | 72.33 | -0.1 | -0.14 | 72.25 | 72.5204 | 72.25 | 1554 |
| 1730241000 | 72.4288 | -0.06 | -0.08 | 72.15 | 72.4907 | 72.12 | 2376 |
| 1730154600 | 72.4845 | 0.69 | 0.96 | 72.14 | 72.535 | 72.14 | 2093 |
| 1729895400 | 71.7957 | -0.37 | -0.51 | 72.5 | 72.5 | 71.7957 | 2458 |
| 1729809000 | 72.166 | 0.1 | 0.13 | 72.36 | 72.36 | 72.12 | 2280 |
| 1729722600 | 72.07 | -0.41 | -0.57 | 72.3 | 72.37 | 71.89 | 3718 |
| 1729636200 | 72.48 | -0.47 | -0.65 | 72.74 | 72.74 | 72.48 | 2027 |
| 1729549800 | 72.951 | -0.77 | -1.04 | 73.73 | 73.73 | 72.94 | 1767 |
| 1729290600 | 73.72 | -0.08 | -0.11 | 73.97 | 73.97 | 73.68 | 3460 |
| 1729204200 | 73.8 | 0.06 | 0.08 | 74.01 | 74.01 | 73.72 | 2506 |
| 1729117800 | 73.7377 | 0.75 | 1.02 | 73.33 | 73.86 | 73.33 | 15121 |
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
