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 | -6.8227 | -11.6607417535 | 58.51 | 66.97 | 48.43 | 2542911 | 53.65121729 | CS |
| 4 | -6.5027 | -11.1749441485 | 58.19 | 75.98 | 48.43 | 1512110 | 60.26811892 | CS |
| 12 | 34.7973 | 206.023090586 | 16.89 | 75.98 | 15.89 | 1111532 | 48.46285025 | CS |
| 26 | 36.7973 | 247.127602418 | 14.89 | 75.98 | 12.5 | 705631 | 39.585173 | CS |
| 52 | 37.5573 | 265.798301486 | 14.13 | 75.98 | 12.5 | 477178 | 33.03759598 | CS |
| 156 | 38.0773 | 279.774430566 | 13.61 | 75.98 | 9.335 | 357833 | 23.53685959 | CS |
| 260 | -78.0927 | -60.1731391586 | 129.78 | 145.97 | 9.2 | 438647 | 29.70013086 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781822100 | 51.39 | 0.55 | 1.08 | 51.615 | 52.5 | 48.5 | 1996348 |
| 1781735700 | 50.84 | -0.94 | -1.82 | 51.69 | 52.11 | 48.43 | 2091229 |
| 1781649300 | 51.78 | -1.05 | -1.99 | 52.6 | 53.0325 | 49.26 | 5625687 |
| 1781562900 | 52.83 | -12.51 | -19.15 | 59.56 | 62.1 | 52.54 | 3274453 |
| 1781303700 | 65.34 | 1.05 | 1.63 | 65.18 | 66.97 | 63.2301 | 721140 |
| 1781217300 | 64.295 | 4.99 | 8.40 | 58.51 | 64.39 | 58 | 1002047 |
| 1781130900 | 59.31 | -4.05 | -6.39 | 62.62 | 66.6189 | 59.01 | 937888 |
| 1781044500 | 63.36 | -5.48 | -7.96 | 69.87 | 70.25 | 61.2 | 943076 |
| 1780958100 | 68.84 | -3.36 | -4.65 | 72.61 | 75.98 | 68.75 | 1084929 |
| 1780698900 | 72.2 | -0.99 | -1.35 | 71.56 | 75.4999 | 70.15 | 1805373 |
| 1780612500 | 73.19 | 7.59 | 11.57 | 64.584999 | 73.73 | 63.84 | 1607392 |
| 1780526100 | 65.599999 | -2.27 | -3.34 | 67.75 | 67.75 | 64.14 | 690517 |
| 1780439700 | 67.87 | -3.02 | -4.26 | 67.32 | 72.7999 | 67.29 | 975383 |
| 1780353300 | 70.89 | 5.92 | 9.11 | 63.35 | 71.76 | 62.7601 | 1734530 |
| 1780094100 | 64.97 | 7.31 | 12.68 | 58.45 | 65.12 | 57.48 | 1547862 |
| 1780007700 | 57.66 | 1.52 | 2.71 | 56.26 | 57.81 | 56.065 | 803184 |
| 1779921300 | 56.14 | -5.04 | -8.24 | 60.99 | 61.365 | 55.6701 | 1017878 |
| 1779834900 | 61.18 | -0.21 | -0.34 | 62.12 | 62.238 | 59.52 | 816241 |
| 1779489300 | 61.39 | 2.85 | 4.87 | 58.76 | 62.03 | 58.57 | 982713 |
| 1779402900 | 58.54 | 0.58 | 1.00 | 58.19 | 59.6499 | 56.66 | 1068576 |
| 1779316500 | 57.96 | 4.08 | 7.57 | 53.88 | 58.1 | 53.52 | 1136462 |
| 1779230100 | 53.88 | -2.07 | -3.70 | 56.43 | 57.4299 | 53.58 | 940317 |
| 1779143700 | 55.95 | 1.98 | 3.67 | 54.175 | 56.67 | 52.69 | 854634 |
| 1778884500 | 53.97 | 1.87 | 3.59 | 51.13 | 56.37 | 51.13 | 1646728 |
| 1778798100 | 52.1 | 1.09 | 2.14 | 51.125 | 53.2 | 48.84 | 1020274 |
| 1778711700 | 51.01 | 1.57 | 3.18 | 49.61 | 52.45 | 48.45 | 856365 |
| 1778625300 | 49.44 | -0.51 | -1.02 | 49.465 | 49.81 | 48.02 | 834011 |
| 1778538900 | 49.95 | 0.06 | 0.12 | 50 | 53.21 | 49.5 | 1324545 |
| 1778279700 | 49.89 | 1.31 | 2.70 | 48.29 | 50 | 46.81 | 872014 |
| 1778193300 | 48.58 | 2.13 | 4.59 | 47 | 49.25 | 45.4 | 1004036 |
| 1778106900 | 46.45 | -0.88 | -1.86 | 47.33 | 48.9999 | 45.78 | 1167631 |
| 1778020500 | 47.33 | 2.31 | 5.13 | 45.08 | 48.9 | 44.79 | 1777808 |
| 1777934100 | 45.02 | 0.16 | 0.36 | 43.36 | 47 | 43.03 | 3152660 |
| 1777674900 | 44.86 | 8.05 | 21.87 | 37.66 | 46.1599 | 37.65 | 4119643 |
| 1777588500 | 36.81 | 12.61 | 52.11 | 30.955 | 36.88 | 30.875 | 4156588 |
| 1777502100 | 24.2 | 0.27 | 1.13 | 24.06 | 24.33 | 23.34 | 590058 |
| 1777415700 | 23.93 | -0.18 | -0.75 | 24.24 | 24.619 | 23.89 | 339847 |
| 1777329300 | 24.11 | -0.01 | -0.04 | 24.03 | 24.94 | 23.55 | 389687 |
| 1777070100 | 24.12 | 1.17 | 5.10 | 23.25 | 24.57 | 22.875 | 461149 |
| 1776983700 | 22.95 | -0.56 | -2.38 | 23.17 | 23.5 | 22.5586 | 401489 |
| 1776897300 | 23.51 | -0.23 | -0.97 | 24.47 | 24.47 | 23.25 | 356130 |
| 1776810900 | 23.74 | -0.39 | -1.62 | 24.19 | 25.69 | 23.64 | 802435 |
| 1776724500 | 24.13 | 1.12 | 4.87 | 22.66 | 24.415 | 22.21 | 993911 |
| 1776465300 | 23.01 | 2.59 | 12.68 | 20.9 | 23.14 | 20.6 | 827322 |
| 1776378900 | 20.42 | 1.23 | 6.41 | 19.34 | 20.44 | 18.68 | 577495 |
| 1776292500 | 19.19 | 1.24 | 6.91 | 18.19 | 19.59 | 18.19 | 662860 |
| 1776206100 | 17.95 | 1.03 | 6.09 | 17.13 | 18.13 | 16.83 | 310062 |
| 1776119700 | 16.92 | 0.78 | 4.83 | 16.14 | 16.955 | 16.004999 | 303239 |
| 1775860500 | 16.14 | -1.37 | -7.82 | 17.56 | 17.65 | 15.89 | 411136 |
| 1775774100 | 17.51 | -0.55 | -3.05 | 17.98 | 17.98 | 17.395 | 221718 |
| 1775687700 | 18.06 | 0.16 | 0.89 | 18.355 | 18.355 | 17.84 | 188083 |
| 1775601300 | 17.9 | -0.36 | -1.97 | 18.16 | 18.49 | 17.465 | 378036 |
| 1775514900 | 18.26 | 0.21 | 1.16 | 17.78 | 18.6366 | 17.78 | 167153 |
| 1775169300 | 18.05 | 0.12 | 0.67 | 17.83 | 18.39 | 17.47 | 209671 |
| 1775082900 | 17.93 | 0.11 | 0.62 | 17.99 | 18.51 | 17.75 | 307379 |
| 1774996500 | 17.82 | 0.58 | 3.36 | 17.49 | 18.46 | 17.26 | 519598 |
| 1774910100 | 17.24 | 0.38 | 2.25 | 17.11 | 17.63 | 16.9842 | 616825 |
| 1774650900 | 16.86 | -0.38 | -2.20 | 17 | 17.2 | 16.5 | 589695 |
| 1774564500 | 17.24 | 0.14 | 0.82 | 16.89 | 17.82 | 16.754999 | 250055 |
| 1774478100 | 17.1 | 0.61 | 3.70 | 16.64 | 18.18 | 16.53 | 888850 |
| 1774391700 | 16.489999 | -0.04 | -0.24 | 16.32 | 16.67 | 15.78 | 313356 |
| 1774305300 | 16.53 | 1.07 | 6.92 | 15.62 | 16.61 | 15.4 | 406411 |
| 1774046100 | 15.46 | 0.05 | 0.32 | 15.44 | 15.705 | 15.07 | 477852 |
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.
