Premium
Concrete Pumping Holdings Inc (BBCP)
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 | -0.25 | -2.18531468531 | 11.44 | 11.98 | 9.7 | 1391916 | 10.5801881 | CS |
| 4 | 4.01 | 55.8495821727 | 7.18 | 11.98 | 7.06 | 537558 | 9.67792929 | CS |
| 12 | 4.33 | 63.1195335277 | 6.86 | 11.98 | 6.66 | 259114 | 8.94162069 | CS |
| 26 | 4.18 | 59.6291012839 | 7.01 | 11.98 | 5.555 | 177908 | 8.19923385 | CS |
| 52 | 5.15 | 85.2649006623 | 6.04 | 11.98 | 5.555 | 134302 | 7.66401755 | CS |
| 156 | 4.29 | 62.1739130435 | 6.9 | 11.98 | 4.78 | 116279 | 7.24042776 | CS |
| 260 | 2.72 | 32.1133412043 | 8.47 | 11.98 | 4.64 | 111113 | 7.31265952 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781217300 | 11.14 | 0.45 | 4.21 | 10.6 | 11.195 | 10.28 | 574920 |
| 1781130900 | 10.69 | -0.02 | -0.19 | 10.76 | 10.76 | 10.26 | 414597 |
| 1781044500 | 10.71 | -0.09 | -0.83 | 11 | 11.35 | 10.49 | 506535 |
| 1780958100 | 10.8 | 0.37 | 3.55 | 10.67 | 11.01 | 10.02 | 1047102 |
| 1780698900 | 10.43 | 2.45 | 30.70 | 11.44 | 11.98 | 9.7 | 4416425 |
| 1780612500 | 7.98 | 0.17 | 2.18 | 7.85 | 8.01 | 7.76 | 1462104 |
| 1780526100 | 7.81 | -0.02 | -0.26 | 7.81 | 7.86 | 7.64 | 118067 |
| 1780439700 | 7.83 | 0.09 | 1.16 | 7.71 | 7.86 | 7.64 | 100822 |
| 1780353300 | 7.74 | -0.08 | -1.02 | 7.82 | 7.975 | 7.505 | 129632 |
| 1780094100 | 7.82 | -0.09 | -1.14 | 7.9 | 7.91 | 7.69 | 74146 |
| 1780007700 | 7.91 | 0.04 | 0.51 | 7.88 | 8.1199999 | 7.73 | 218650 |
| 1779921300 | 7.87 | 0.18 | 2.34 | 7.7 | 7.96 | 7.61 | 118510 |
| 1779834900 | 7.69 | 0.08 | 1.05 | 7.67 | 7.85 | 7.6019 | 70595 |
| 1779489300 | 7.61 | 0.17 | 2.28 | 7.49 | 7.67 | 7.35 | 83325 |
| 1779402900 | 7.44 | 0.16 | 2.20 | 7.22 | 7.47 | 7.11 | 114497 |
| 1779316500 | 7.28 | 0.03 | 0.41 | 7.24 | 7.82 | 7.09 | 146197 |
| 1779230100 | 7.25 | -0.05 | -0.68 | 7.21 | 7.45 | 7.1141 | 178443 |
| 1779143700 | 7.3 | 0.03 | 0.41 | 7.26 | 7.41 | 7.26 | 324659 |
| 1778884500 | 7.27 | 0 | 0.00 | 7.18 | 7.35 | 7.06 | 114385 |
| 1778798100 | 7.27 | -0.03 | -0.41 | 7.3 | 7.344 | 7.14 | 183926 |
| 1778711700 | 7.3 | 0.01 | 0.14 | 7.23 | 7.5 | 7.0901 | 96405 |
| 1778625300 | 7.29 | -0.49 | -6.30 | 7.73 | 7.73 | 7.245 | 178169 |
| 1778538900 | 7.78 | -0.17 | -2.14 | 7.97 | 8.13 | 7.685 | 68810 |
| 1778279700 | 7.95 | -0.09 | -1.12 | 8.02 | 8.1 | 7.88 | 61930 |
| 1778193300 | 8.0399999 | -0.04 | -0.50 | 8.06 | 8.13 | 7.935 | 102151 |
| 1778106900 | 8.08 | 0.06 | 0.75 | 8.11 | 8.115 | 7.92 | 87436 |
| 1778020500 | 8.02 | 0.11 | 1.39 | 7.93 | 8.1 | 7.9101 | 95691 |
| 1777934100 | 7.91 | -0.05 | -0.63 | 7.93 | 8.11 | 7.8 | 100838 |
| 1777674900 | 7.96 | 0.04 | 0.51 | 7.93 | 8 | 7.7 | 124450 |
| 1777588500 | 7.92 | 0.11 | 1.41 | 7.78 | 8.0399 | 7.78 | 100443 |
| 1777502100 | 7.81 | -0.05 | -0.64 | 7.85 | 7.9 | 7.725 | 107364 |
| 1777415700 | 7.86 | 0.06 | 0.77 | 7.8 | 7.9 | 7.67 | 189721 |
| 1777329300 | 7.8 | 0.06 | 0.78 | 7.76 | 7.885 | 7.73 | 97273 |
| 1777070100 | 7.74 | -0.01 | -0.13 | 7.74 | 7.91 | 7.67 | 54353 |
| 1776983700 | 7.75 | 0.13 | 1.71 | 7.62 | 7.75 | 7.55 | 66432 |
| 1776897300 | 7.62 | 0.1 | 1.33 | 7.59 | 7.84 | 7.535 | 90127 |
| 1776810900 | 7.52 | -0.15 | -1.96 | 7.68 | 7.71 | 7.495 | 59648 |
| 1776724500 | 7.67 | 0.09 | 1.19 | 7.58 | 7.72 | 7.575 | 92873 |
| 1776465300 | 7.58 | 0.18 | 2.43 | 7.44 | 7.77 | 7.44 | 190507 |
| 1776378900 | 7.4 | -0.23 | -3.01 | 7.62 | 7.62 | 7.38 | 120984 |
| 1776292500 | 7.63 | -0.05 | -0.65 | 7.63 | 7.74 | 7.54 | 75402 |
| 1776206100 | 7.68 | -0.04 | -0.52 | 7.72 | 7.74 | 7.63 | 85299 |
| 1776119700 | 7.72 | 0.1 | 1.31 | 7.6 | 7.745 | 7.52 | 72221 |
| 1775860500 | 7.62 | 0.03 | 0.40 | 7.59 | 7.64 | 7.5 | 78692 |
| 1775774100 | 7.59 | 0.15 | 2.02 | 7.43 | 7.6 | 7.35 | 97115 |
| 1775687700 | 7.44 | 0.35 | 4.94 | 7.3 | 7.47 | 7.25 | 176553 |
| 1775601300 | 7.09 | -0.02 | -0.28 | 7.09 | 7.14 | 6.98 | 135648 |
| 1775514900 | 7.11 | 0.13 | 1.86 | 6.93 | 7.13 | 6.79 | 128250 |
| 1775169300 | 6.98 | -0.14 | -1.97 | 6.99 | 7.16 | 6.725 | 78001 |
| 1775082900 | 7.12 | -0.02 | -0.28 | 7.14 | 7.27 | 7.09 | 42689 |
| 1774996500 | 7.14 | 0.37 | 5.47 | 6.89 | 7.25 | 6.84 | 80048 |
| 1774910100 | 6.77 | -0.07 | -1.02 | 6.9 | 7.115 | 6.7 | 540233 |
| 1774650900 | 6.84 | -0.05 | -0.73 | 6.87 | 6.95 | 6.81 | 179655 |
| 1774564500 | 6.89 | -0.27 | -3.77 | 7.1 | 7.24 | 6.85 | 226888 |
| 1774478100 | 7.16 | 0.08 | 1.13 | 7.17 | 7.205 | 7.06 | 149752 |
| 1774391700 | 7.08 | -0.06 | -0.84 | 7.14 | 7.26 | 6.93 | 112184 |
| 1774305300 | 7.14 | 0.35 | 5.15 | 6.98 | 7.19 | 6.9 | 235819 |
| 1774046100 | 6.79 | -0.07 | -1.02 | 6.86 | 6.9 | 6.66 | 193699 |
| 1773959700 | 6.86 | 0.02 | 0.29 | 6.78 | 6.9 | 6.6501 | 64758 |
| 1773873300 | 6.84 | -0.13 | -1.87 | 6.9 | 7.0399 | 6.75 | 133410 |
| 1773786900 | 6.97 | 0.07 | 1.01 | 6.96 | 7.0579 | 6.84 | 154760 |
| 1773700500 | 6.9 | 0.07 | 1.02 | 6.93 | 7.05 | 6.82 | 145268 |
| 1773441300 | 6.83 | -0.14 | -2.01 | 7 | 7.06 | 6.54 | 236864 |
| 1773354900 | 6.97 | -0.17 | -2.38 | 6.98 | 7.175 | 6.835 | 136046 |
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.
