Premium
Birks Group Inc (BGI)
AMEX
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0042 | 0.693412580485 | 0.6057 | 0.695 | 0.5752 | 75325 | 0.63283296 | CS |
| 4 | -0.0836 | -12.0547945205 | 0.6935 | 0.709099 | 0.4652 | 738255 | 0.61863977 | CS |
| 12 | -0.1381 | -18.4625668449 | 0.748 | 0.8854 | 0.4652 | 259000 | 0.62677914 | CS |
| 26 | -0.3667 | -37.5486381323 | 0.9766 | 1.12 | 0.4652 | 138999 | 0.65962667 | CS |
| 52 | -0.2501 | -29.0813953488 | 0.86 | 1.57 | 0.4652 | 364723 | 1.08731666 | CS |
| 156 | -4.7901 | -88.7055555556 | 5.4 | 5.65 | 0.4652 | 151444 | 1.22708118 | CS |
| 260 | -1.7501 | -74.156779661 | 2.36 | 10.01 | 0.4652 | 177271 | 2.50041817 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781821800 | 0.6099 | 0.0036001 | 0.59 | 0.6081 | 0.6186 | 0.573 | 76439 |
| 1781735400 | 0.6062999 | 0.0262 | 4.52 | 0.6062999 | 0.6062999 | 0.58 | 59914 |
| 1781649000 | 0.5800999 | -0.05 | -7.94 | 0.6352 | 0.6423 | 0.5752 | 99075 |
| 1781562600 | 0.6301 | -0.03 | -4.54 | 0.6367 | 0.6675 | 0.630001 | 29341 |
| 1781303400 | 0.6601 | -0.0149 | -2.21 | 0.64 | 0.6715 | 0.6 | 70161 |
| 1781217000 | 0.675 | 0.0517 | 8.29 | 0.6057 | 0.6949999 | 0.590201 | 118133 |
| 1781130600 | 0.6233 | 0.0365 | 6.22 | 0.54 | 0.664 | 0.54 | 184280 |
| 1781044200 | 0.5868 | -0.0335 | -5.40 | 0.56 | 0.5868 | 0.4652 | 928426 |
| 1780957800 | 0.6203 | 0.0066 | 1.08 | 0.64 | 0.64 | 0.61 | 12418038 |
| 1780698600 | 0.6137 | -0.0075 | -1.21 | 0.6445 | 0.6995 | 0.6137 | 4153 |
| 1780612200 | 0.6212 | 0.0192 | 3.19 | 0.649 | 0.6607 | 0.62 | 11893 |
| 1780525800 | 0.602 | -0.0405 | -6.30 | 0.65 | 0.65 | 0.6 | 12673 |
| 1780439400 | 0.6425 | 0.0225 | 3.63 | 0.5985 | 0.666699 | 0.5985 | 19903 |
| 1780353000 | 0.62 | -0.0099 | -1.57 | 0.6411 | 0.6411 | 0.61 | 9971 |
| 1780093800 | 0.6299 | 0.0027 | 0.43 | 0.6217 | 0.63016 | 0.6101 | 3879 |
| 1780007400 | 0.6272 | -0.0357 | -5.39 | 0.6683 | 0.6683 | 0.6176 | 9342 |
| 1779921000 | 0.6629 | -0.0171 | -2.51 | 0.67 | 0.67 | 0.6601 | 9103 |
| 1779834600 | 0.68 | 0.029 | 4.45 | 0.67 | 0.6899999 | 0.67 | 3511 |
| 1779489000 | 0.651 | -0.02765 | -4.07 | 0.65 | 0.7087 | 0.65 | 14198 |
| 1779402600 | 0.67865 | -0.02135 | -3.05 | 0.6935 | 0.709099 | 0.66 | 20843 |
| 1779316200 | 0.7 | 0.0494 | 7.59 | 0.66 | 0.7 | 0.66 | 13235 |
| 1779229800 | 0.6506 | -0.0104 | -1.57 | 0.678 | 0.678 | 0.6506 | 10832 |
| 1779143400 | 0.661 | -0.0289 | -4.19 | 0.6899999 | 0.6945 | 0.64 | 25048 |
| 1778884200 | 0.6899 | 0.01615 | 2.40 | 0.67 | 0.6899999 | 0.65 | 11205 |
| 1778797800 | 0.67375 | -0.00375 | -0.55 | 0.6775 | 0.6775 | 0.65 | 22414 |
| 1778711400 | 0.6775 | -0.0123 | -1.78 | 0.672 | 0.68384 | 0.6637 | 2641 |
| 1778625000 | 0.6898 | -9.9E-5 | -0.01 | 0.6899999 | 0.6899999 | 0.66 | 2393 |
| 1778538600 | 0.689899 | 0.019899 | 2.97 | 0.66 | 0.706099 | 0.64 | 12605 |
| 1778279400 | 0.67 | -0.0019 | -0.28 | 0.6738 | 0.6899999 | 0.6601 | 17641 |
| 1778193000 | 0.6719 | -0.0055 | -0.81 | 0.708 | 0.709999 | 0.657501 | 11199 |
| 1778106600 | 0.6774 | -0.0077 | -1.12 | 0.7 | 0.7099 | 0.600001 | 27312 |
| 1778020200 | 0.6851 | -0.0249 | -3.51 | 0.71 | 0.71 | 0.6851 | 11169 |
| 1777933800 | 0.71 | 0.0001 | 0.01 | 0.68 | 0.71 | 0.68 | 6930 |
| 1777674600 | 0.7099 | 0.0300001 | 4.41 | 0.6959999 | 0.7099 | 0.68 | 6462 |
| 1777588200 | 0.6798999 | -0.0001 | -0.01 | 0.6788999 | 0.6875 | 0.6501 | 5947 |
| 1777501800 | 0.68 | -0.005 | -0.73 | 0.6956 | 0.7098989 | 0.68 | 6404 |
| 1777415400 | 0.685 | 0.002 | 0.29 | 0.7 | 0.7099 | 0.65 | 32028 |
| 1777329000 | 0.683 | -0.037 | -5.14 | 0.72 | 0.72 | 0.6827 | 21731 |
| 1777069800 | 0.72 | -0.0199 | -2.69 | 0.7177 | 0.7413 | 0.7026 | 9397 |
| 1776983400 | 0.7399 | -0.0021 | -0.28 | 0.74 | 0.74 | 0.7 | 22804 |
| 1776897000 | 0.742 | -0.0272 | -3.54 | 0.7538 | 0.7709 | 0.7346 | 11560 |
| 1776810600 | 0.7692 | -0.03 | -3.75 | 0.8207 | 0.885399 | 0.72 | 73709 |
| 1776724200 | 0.7992 | -0.0509 | -5.99 | 0.85 | 0.8506 | 0.74 | 101264 |
| 1776465000 | 0.8501 | 0.0391 | 4.82 | 0.8 | 0.8854 | 0.784 | 31558 |
| 1776378600 | 0.811 | 0.0335 | 4.31 | 0.8406 | 0.85 | 0.8 | 37096 |
| 1776292200 | 0.7775 | -0.0348 | -4.28 | 0.8013 | 0.85 | 0.770101 | 36367 |
| 1776205800 | 0.8123 | 0.0658 | 8.81 | 0.75 | 0.84 | 0.717 | 82212 |
| 1776119400 | 0.7465 | 0.0145 | 1.98 | 0.73 | 0.7539 | 0.7 | 53755 |
| 1775860200 | 0.732 | -0.0359 | -4.68 | 0.7671 | 0.7679 | 0.7201 | 16557 |
| 1775773800 | 0.7679 | -0.0121 | -1.55 | 0.765 | 0.7887 | 0.7265 | 25184 |
| 1775687400 | 0.78 | 0.0351 | 4.71 | 0.7435 | 0.7899 | 0.7435 | 12301 |
| 1775601000 | 0.7449 | -0.0141 | -1.86 | 0.7587 | 0.7587 | 0.7286 | 1617 |
| 1775514600 | 0.759 | 0.039 | 5.42 | 0.7252999 | 0.760499 | 0.6804 | 18786 |
| 1775169000 | 0.72 | 0.0300001 | 4.35 | 0.68 | 0.7302 | 0.6661 | 31827 |
| 1775082600 | 0.6899999 | 0.0034999 | 0.51 | 0.6894 | 0.7499 | 0.675477 | 47896 |
| 1774996200 | 0.6865 | -0.036 | -4.98 | 0.6988 | 0.715 | 0.6733 | 19660 |
| 1774909800 | 0.7225 | 0.0265001 | 3.81 | 0.6755 | 0.725 | 0.64 | 9646 |
| 1774650600 | 0.6959999 | -0.044 | -5.95 | 0.7349 | 0.778 | 0.655 | 57250 |
| 1774564200 | 0.74 | -0.005 | -0.67 | 0.748 | 0.779 | 0.7 | 47513 |
| 1774477800 | 0.745 | 0.0008 | 0.11 | 0.7442 | 0.8 | 0.7442 | 7635 |
| 1774391400 | 0.7442 | 0.06421 | 9.44 | 0.6788 | 0.7751 | 0.651 | 69638 |
| 1774305000 | 0.67999 | 0.03119 | 4.81 | 0.686 | 0.686 | 0.651 | 18963 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
