Premium
Bandwidth Inc (BAND)
NASDAQ
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 | -2.03 | -10.809371672 | 18.78 | 19 | 15.8 | 596687 | 17.49124113 | CS |
| 4 | -0.15 | -0.887573964497 | 16.9 | 19.8799 | 15.8 | 359573 | 17.99369131 | CS |
| 12 | -3.5 | -17.2839506173 | 20.25 | 21.08 | 15.4283 | 277078 | 17.85824866 | CS |
| 26 | -0.61 | -3.51382488479 | 17.36 | 23 | 15.4283 | 253043 | 18.1587832 | CS |
| 52 | 4.81 | 40.2847571189 | 11.94 | 25.0221 | 11.9 | 308265 | 18.38307509 | CS |
| 156 | -15.18 | -47.5414970247 | 31.93 | 34.89 | 9.2 | 448701 | 18.30824192 | CS |
| 260 | -54.57 | -76.5143017386 | 71.32 | 198.605 | 9.2 | 447224 | 58.61810008 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740526500 | 16.75 | -0.2 | -1.18 | 17.02 | 17.02 | 16.184999 | 357435 |
| 1740440100 | 16.95 | -0.05 | -0.29 | 17.17 | 17.2 | 16.325 | 426997 |
| 1740180900 | 17 | -0.46 | -2.63 | 17.41 | 17.57 | 16.559999 | 748619 |
| 1740094500 | 17.46 | -0.81 | -4.43 | 16.125 | 18.0492 | 15.8 | 1172741 |
| 1740008100 | 18.27 | -0.47 | -2.51 | 18.53 | 18.68 | 18.18 | 335233 |
| 1739921700 | 18.74 | 0.03 | 0.16 | 18.78 | 19 | 18.09 | 299844 |
| 1739576100 | 18.71 | -0.9 | -4.59 | 19.46 | 19.6799 | 18.55 | 297147 |
| 1739489700 | 19.61 | 0.33 | 1.71 | 19.37 | 19.8799 | 19.265 | 390056 |
| 1739403300 | 19.28 | 0.65 | 3.49 | 18.23 | 19.315 | 18.1 | 346047 |
| 1739316900 | 18.63 | 0.37 | 2.03 | 18.08 | 18.85 | 18.08 | 294835 |
| 1739230500 | 18.26 | 0.53 | 2.99 | 17.96 | 18.29 | 17.835 | 153435 |
| 1738971300 | 17.73 | -0.27 | -1.50 | 17.98 | 18.15 | 17.4151 | 174552 |
| 1738884900 | 18 | -0.1 | -0.55 | 18.19 | 18.36 | 17.83 | 159686 |
| 1738798500 | 18.1 | -0.26 | -1.42 | 18.38 | 18.54 | 18.09 | 175207 |
| 1738712100 | 18.36 | 0.76 | 4.32 | 17.63 | 18.52 | 17.63 | 225279 |
| 1738625700 | 17.6 | -0.17 | -0.96 | 17.15 | 17.64 | 16.62 | 268020 |
| 1738366500 | 17.77 | -0.2 | -1.11 | 18.11 | 18.39 | 17.57 | 253988 |
| 1738280100 | 17.97 | -0.03 | -0.17 | 18.25 | 18.25 | 17.47 | 277929 |
| 1738193700 | 18 | -0.19 | -1.04 | 18.06 | 18.14 | 17.61 | 360299 |
| 1738107300 | 18.19 | 1.29 | 7.63 | 16.9 | 18.25 | 16.380099 | 471976 |
| 1738020900 | 16.9 | -0.31 | -1.80 | 17 | 17.395 | 16.69 | 247856 |
| 1737761700 | 17.21 | 0.93 | 5.71 | 16.329999 | 17.59 | 16.329999 | 440385 |
| 1737675300 | 16.28 | 0 | 0.00 | 16.28 | 16.28 | 16.28 | 0 |
| 1737588900 | 16.28 | 0.26 | 1.62 | 16 | 16.565 | 15.92 | 154716 |
| 1737502500 | 16.02 | 0.34 | 2.17 | 15.89 | 16.399999 | 15.76 | 259111 |
| 1737156900 | 15.68 | -0.01 | -0.06 | 15.96 | 15.98 | 15.49 | 121094 |
| 1737070500 | 15.69 | -0.11 | -0.70 | 15.8 | 16.075 | 15.56 | 177303 |
| 1736984100 | 15.8 | 0.23 | 1.48 | 16.149999 | 16.2025 | 15.76 | 246325 |
| 1736897700 | 15.57 | 0.03 | 0.19 | 15.72 | 16.0287 | 15.4283 | 161182 |
| 1736811300 | 15.54 | -0.46 | -2.88 | 15.72 | 15.77 | 15.46 | 265577 |
| 1736552100 | 16 | -0.43 | -2.62 | 15.91 | 16.079899 | 15.69 | 247910 |
| 1736379300 | 16.43 | 0.02 | 0.12 | 16.21 | 16.66 | 15.94 | 320707 |
| 1736292900 | 16.41 | -1.06 | -6.07 | 17.43 | 17.45 | 16.129999 | 255838 |
| 1736206500 | 17.47 | 0.45 | 2.64 | 17.14 | 17.585 | 17.14 | 221689 |
| 1735947300 | 17.02 | 0.31 | 1.86 | 16.84 | 17.4 | 16.84 | 268697 |
| 1735860900 | 16.71 | -0.31 | -1.82 | 17.26 | 17.69 | 16.649999 | 319806 |
| 1735688100 | 17.02 | 0.13 | 0.77 | 17.01 | 17.39 | 16.9 | 280762 |
| 1735601700 | 16.89 | -0.43 | -2.48 | 17.25 | 17.25 | 16.649999 | 217463 |
| 1735342500 | 17.32 | -0.41 | -2.31 | 17.57 | 17.78 | 17.01 | 184838 |
| 1735256100 | 17.73 | -0.14 | -0.78 | 17.75 | 18.08 | 17.57 | 188055 |
| 1735077840 | 17.87 | -0.08 | -0.45 | 17.98 | 18.09 | 17.73 | 93266 |
| 1734996900 | 17.95 | -0.17 | -0.94 | 18.15 | 18.17 | 17.73 | 301952 |
| 1734737700 | 18.12 | 0.14 | 0.78 | 17.68 | 18.29 | 17.68 | 488931 |
| 1734651300 | 17.98 | -0.14 | -0.77 | 18.38 | 18.59 | 17.62 | 151003 |
| 1734564900 | 18.12 | -1.05 | -5.48 | 19.22 | 19.605 | 17.75 | 219000 |
| 1734478500 | 19.17 | -0.38 | -1.94 | 19.43 | 19.63 | 19 | 184139 |
| 1734392100 | 19.55 | 0.84 | 4.49 | 19.23 | 20.13 | 18.75 | 224671 |
| 1734132900 | 18.71 | -0.88 | -4.49 | 19.44 | 19.59 | 18.64 | 170877 |
| 1734046500 | 19.59 | -0.66 | -3.26 | 20.1 | 20.23 | 19.54 | 161736 |
| 1733960100 | 20.25 | 0.44 | 2.22 | 20 | 20.325 | 19.4456 | 140049 |
| 1733873700 | 19.81 | -0.59 | -2.89 | 20.35 | 20.4 | 19.71 | 153460 |
| 1733787300 | 20.4 | 0.42 | 2.10 | 20.19 | 21.08 | 20.11 | 201568 |
| 1733528100 | 19.98 | 0.2 | 1.01 | 20.14 | 20.23 | 19.835 | 152050 |
| 1733441700 | 19.78 | -0.99 | -4.77 | 20.64 | 20.93 | 19.75 | 188604 |
| 1733355300 | 20.77 | 0.48 | 2.37 | 20.3 | 20.88 | 20.0706 | 277948 |
| 1733268900 | 20.29 | -0.82 | -3.88 | 20.25 | 20.425 | 19.14 | 441736 |
| 1733182500 | 21.11 | 0.08 | 0.38 | 20.97 | 21.21 | 20.61 | 399651 |
| 1732917840 | 21.03 | -0.58 | -2.68 | 21.63 | 22.22 | 20.93 | 394980 |
| 1732750500 | 21.61 | 0.35 | 1.65 | 21.44 | 21.7 | 21.1203 | 144508 |
| 1732664100 | 21.26 | -0.58 | -2.66 | 21.51 | 21.85 | 21.08 | 223093 |
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
