Premium
Birks Group Inc (BGI)
AMEX
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 | 0.08 | 5.12820512821 | 1.56 | 1.68 | 1.5518 | 10452 | 1.63873074 | CS |
| 4 | -0.17 | -9.39226519337 | 1.81 | 1.9 | 1.46 | 22250 | 1.64758906 | CS |
| 12 | -0.56 | -25.4545454545 | 2.2 | 2.3099 | 1.46 | 17992 | 1.86802171 | CS |
| 26 | -0.9 | -35.4330708661 | 2.54 | 2.99 | 1.46 | 16082 | 2.1994543 | CS |
| 52 | -2.57 | -61.0451306413 | 4.21 | 4.88 | 1.46 | 14000 | 2.65783248 | CS |
| 156 | -3.2 | -66.1157024793 | 4.84 | 10.01 | 1.46 | 32387 | 5.07934352 | CS |
| 260 | 0.62 | 60.7843137255 | 1.02 | 10.01 | 0.3208 | 329292 | 2.27806436 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734478200 | 1.6399999 | -0.02 | -1.20 | 1.6399999 | 1.66 | 1.6093 | 1248 |
| 1734391800 | 1.66 | 0.05 | 3.11 | 1.6 | 1.68 | 1.595 | 21923 |
| 1734132600 | 1.61 | -0.04 | -2.42 | 1.65 | 1.65 | 1.57 | 5364 |
| 1734046200 | 1.65 | 0.05 | 3.12 | 1.6 | 1.6607 | 1.6 | 12105 |
| 1733959800 | 1.6 | 0.04 | 2.24 | 1.56 | 1.6325 | 1.5518 | 11623 |
| 1733873400 | 1.565 | 0.01 | 0.69 | 1.55 | 1.59 | 1.5161 | 4337 |
| 1733787000 | 1.5542 | 0.01 | 0.92 | 1.55 | 1.6 | 1.49 | 5850 |
| 1733527800 | 1.54 | -0.04 | -2.53 | 1.59 | 1.6016 | 1.54 | 9102 |
| 1733441400 | 1.58 | -0.01 | -0.32 | 1.54 | 1.65 | 1.53 | 10518 |
| 1733355000 | 1.585 | -0.06 | -3.65 | 1.59 | 1.88 | 1.46 | 98979 |
| 1733268600 | 1.645 | -0.07 | -3.80 | 1.69 | 1.7 | 1.59 | 24638 |
| 1733182200 | 1.71 | 0.1 | 6.14 | 1.6299999 | 1.715 | 1.6299999 | 26003 |
| 1732917840 | 1.6111 | 0.04 | 2.23 | 1.61 | 1.65 | 1.61 | 4906 |
| 1732750200 | 1.576 | 0.02 | 1.03 | 1.58 | 1.6 | 1.55 | 11053 |
| 1732663800 | 1.56 | -0.04 | -2.19 | 1.58 | 1.6399999 | 1.55 | 11694 |
| 1732577400 | 1.595 | 0.01 | 0.95 | 1.62 | 1.6439999 | 1.595 | 17255 |
| 1732318200 | 1.58 | -0.03 | -1.86 | 1.55 | 1.6313 | 1.55 | 15157 |
| 1732231800 | 1.6099 | -0.2 | -10.81 | 1.61 | 1.72 | 1.5288 | 46381 |
| 1732145400 | 1.805 | -0.09 | -4.50 | 1.81 | 1.9 | 1.7545 | 84914 |
| 1732059000 | 1.89 | 0 | 0.00 | 1.84 | 1.91 | 1.8011 | 31543 |
| 1731972600 | 1.89 | -0.04 | -2.07 | 1.9 | 1.92 | 1.75 | 85437 |
| 1731713400 | 1.93 | 0 | 0.00 | 1.89 | 1.95 | 1.8094 | 22248 |
| 1731627000 | 1.93 | 0 | 0.00 | 1.96 | 1.96 | 1.83 | 4754 |
| 1731540600 | 1.93 | 0.02 | 1.05 | 1.95 | 2.0099999 | 1.75 | 15141 |
| 1731454200 | 1.91 | -0.24 | -11.13 | 2.15 | 2.16 | 1.5656 | 224267 |
| 1731367800 | 2.1493 | -0 | -0.01 | 2.11 | 2.1886 | 2.05 | 3825 |
| 1731108600 | 2.1495 | -0.03 | -1.37 | 2.19 | 2.19 | 2.12 | 1772 |
| 1731022200 | 2.1793999 | 0.03 | 1.37 | 2.2 | 2.200808 | 2.16 | 644 |
| 1730935800 | 2.15 | -0.01 | -0.68 | 2.2 | 2.2 | 2.0299999 | 21040 |
| 1730849400 | 2.1648 | 0.01 | 0.69 | 2.2 | 2.2 | 2.13 | 2669 |
| 1730763000 | 2.15 | -0.01 | -0.67 | 2.2599999 | 2.2599999 | 2.13 | 3248 |
| 1730500200 | 2.1646 | -0.01 | -0.48 | 2.14 | 2.175 | 2.0099999 | 113716 |
| 1730413800 | 2.175 | -0.02 | -0.85 | 2.17 | 2.225 | 2.16 | 3915 |
| 1730327400 | 2.1936 | -0.02 | -0.74 | 2.16 | 2.2 | 2.16 | 3765 |
| 1730241000 | 2.2099 | 0 | 0.00 | 2.17 | 2.2099 | 2.17 | 37 |
| 1730154600 | 2.2099 | -0.01 | -0.45 | 2.19 | 2.21 | 2.1728 | 1137 |
| 1729895400 | 2.2199 | 0.01 | 0.45 | 2.22 | 2.22 | 2.18 | 2462 |
| 1729809000 | 2.21 | -0.01 | -0.34 | 2.25 | 2.25 | 2.2 | 4286 |
| 1729722600 | 2.2176 | 0.02 | 0.80 | 2.16 | 2.3099 | 2.16 | 3543 |
| 1729636200 | 2.2001 | -0.02 | -0.90 | 2.22 | 2.22 | 2.1852 | 1031 |
| 1729549800 | 2.22 | -0.05 | -2.20 | 2.2799999 | 2.29 | 2.17 | 2299 |
| 1729290600 | 2.27 | 0.02 | 0.89 | 2.2799999 | 2.305 | 2.2001 | 5591 |
| 1729204200 | 2.25 | 0 | 0.00 | 2.19 | 2.255 | 2.1774 | 6422 |
| 1729117800 | 2.2498999 | 0.03 | 1.35 | 2.17 | 2.2498999 | 2.17 | 4715 |
| 1729031400 | 2.22 | 0.05 | 2.30 | 2.1917 | 2.22 | 2.176 | 2363 |
| 1728945000 | 2.17 | -0.02 | -0.88 | 2.19 | 2.22 | 2.1215 | 9746 |
| 1728685800 | 2.1892999 | 0.02 | 0.89 | 2.19 | 2.2073999 | 2.14 | 3541 |
| 1728599400 | 2.17 | 0.01 | 0.46 | 2.11 | 2.18 | 2.11 | 4158 |
| 1728513000 | 2.16 | -0.04 | -1.59 | 2.15 | 2.2 | 2.15 | 4340 |
| 1728426600 | 2.195 | 0.06 | 2.70 | 2.24 | 2.309 | 2.14 | 7345 |
| 1728340200 | 2.1372 | -0.04 | -1.96 | 2.18 | 2.1999 | 2.13 | 2427 |
| 1728081000 | 2.18 | 0.07 | 3.32 | 2.15 | 2.18 | 2.15 | 5695 |
| 1727994600 | 2.11 | -0.08 | -3.43 | 2.12 | 2.168 | 2.11 | 3958 |
| 1727908200 | 2.185 | -0 | -0.05 | 2.2 | 2.2 | 2.12 | 10056 |
| 1727821800 | 2.186 | -0 | -0.10 | 2.19 | 2.225 | 2.14 | 4617 |
| 1727735400 | 2.1881 | -0 | -0.08 | 2.15 | 2.222 | 2.13 | 6067 |
| 1727476200 | 2.1899 | -0.01 | -0.49 | 2.14 | 2.2799999 | 2.14 | 4984 |
| 1727389800 | 2.2007 | 0.02 | 0.81 | 2.16 | 2.2026 | 2.1349999 | 1436 |
| 1727303400 | 2.1831 | -0.05 | -2.10 | 2.2 | 2.2 | 2.13 | 595 |
| 1727217000 | 2.2299 | 0.02 | 1.13 | 2.15 | 2.25 | 2.13 | 5123 |
| 1727130600 | 2.205 | -0.01 | -0.23 | 2.23 | 2.25 | 2.17 | 6892 |
| 1726871400 | 2.21 | 0.01 | 0.24 | 2.2 | 2.2799 | 2.2 | 6915 |
| 1726785000 | 2.2048 | -0.03 | -1.13 | 2.2599999 | 2.2669 | 2.1 | 27134 |
| 1726698600 | 2.23 | -0.06 | -2.62 | 2.2599999 | 2.2599999 | 2.22 | 16955 |
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
