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 | -0.64 | -7.72946859903 | 8.28 | 8.53 | 7.635 | 235139 | 8.15181501 | CS |
| 4 | 0.59 | 8.36879432624 | 7.05 | 9.6779 | 7.01 | 291018 | 8.39276212 | CS |
| 12 | 2.1 | 37.9061371841 | 5.54 | 9.6779 | 5.43 | 151007 | 7.77160877 | CS |
| 26 | 1.5 | 24.4299674267 | 6.14 | 9.6779 | 5.05 | 114835 | 6.93273504 | CS |
| 52 | -0.19 | -2.42656449553 | 7.83 | 9.6779 | 5.05 | 109317 | 6.96891523 | CS |
| 156 | 0.01 | 0.131061598952 | 7.63 | 9.6779 | 4.64 | 95240 | 7.02685638 | CS |
| 260 | 2.19 | 40.1834862385 | 5.45 | 9.7 | 1.82 | 115057 | 6.43844652 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738971300 | 7.64 | -0.21 | -2.68 | 7.85 | 8.0538 | 7.6 | 156524 |
| 1738884900 | 7.85 | 0.03 | 0.38 | 7.83 | 7.95 | 7.635 | 267494 |
| 1738798500 | 7.82 | -0.56 | -6.68 | 8.3 | 8.32 | 7.7828 | 248397 |
| 1738712100 | 8.38 | 0.06 | 0.72 | 8.32 | 8.4 | 8.23 | 139829 |
| 1738625700 | 8.32 | -0.14 | -1.65 | 8.31 | 8.6 | 8.18 | 246541 |
| 1738366500 | 8.46 | 0.23 | 2.79 | 8.3 | 8.49 | 8.25 | 310578 |
| 1738280100 | 8.23 | 0.06 | 0.73 | 8.3699999 | 8.3699999 | 8.17 | 185394 |
| 1738193700 | 8.17 | -0.17 | -2.04 | 8.34 | 8.34 | 8.03 | 200306 |
| 1738107300 | 8.34 | 0.25 | 3.09 | 8.27 | 8.4053 | 8.13 | 337402 |
| 1738020900 | 8.09 | -0.22 | -2.65 | 7.99 | 8.3507 | 7.7901 | 348891 |
| 1737761700 | 8.31 | -0.73 | -8.08 | 7.89 | 8.32 | 7.85 | 422399 |
| 1737675300 | 9.0399999 | 0 | 0.00 | 9.0399999 | 9.0399999 | 9.0399999 | 0 |
| 1737588900 | 9.0399999 | 0.06 | 0.67 | 8.95 | 9.2366 | 8.875 | 358671 |
| 1737502500 | 8.98 | 0.19 | 2.16 | 8.73 | 9.11 | 8.58 | 325741 |
| 1737156900 | 8.7899999 | -0.18 | -2.01 | 9.13 | 9.155 | 8.75 | 261627 |
| 1737070500 | 8.97 | 0.1 | 1.13 | 9.45 | 9.6779 | 8.93 | 570760 |
| 1736984100 | 8.8699999 | 0.82 | 10.19 | 8.3699999 | 8.905 | 8.13 | 272644 |
| 1736897700 | 8.05 | 0.2 | 2.55 | 7.99 | 8.19 | 7.61 | 257268 |
| 1736811300 | 7.85 | 0.45 | 6.08 | 7.52 | 7.89 | 7.36 | 301714 |
| 1736552100 | 7.4 | 0.89 | 13.67 | 7.27 | 7.8438 | 7.01 | 223769 |
| 1736379300 | 6.51 | -0.13 | -1.96 | 6.66 | 6.775 | 6.46 | 86637 |
| 1736292900 | 6.64 | 0.02 | 0.30 | 6.63 | 6.675 | 6.48 | 58533 |
| 1736206500 | 6.62 | -0.18 | -2.65 | 6.8 | 6.85 | 6.61 | 40134 |
| 1735947300 | 6.8 | 0.17 | 2.56 | 6.67 | 6.87 | 6.6 | 52112 |
| 1735860900 | 6.63 | -0.03 | -0.45 | 6.7 | 6.89 | 6.6 | 65458 |
| 1735688100 | 6.66 | 0.07 | 1.06 | 6.65 | 6.78 | 6.615 | 79998 |
| 1735601700 | 6.59 | 0.1 | 1.54 | 6.47 | 6.7 | 6.37 | 44425 |
| 1735342500 | 6.49 | -0.21 | -3.13 | 6.64 | 6.715 | 6.44 | 56394 |
| 1735256100 | 6.7 | 0.06 | 0.90 | 6.66 | 6.74 | 6.61 | 52526 |
| 1735077840 | 6.64 | 0.05 | 0.76 | 6.65 | 6.74 | 6.57 | 26708 |
| 1734996900 | 6.59 | -0.01 | -0.15 | 6.64 | 6.72 | 6.5 | 66887 |
| 1734737700 | 6.6 | 0.18 | 2.80 | 6.4 | 6.88 | 6.4 | 238240 |
| 1734651300 | 6.42 | -0.25 | -3.75 | 6.76 | 6.76 | 6.39 | 100026 |
| 1734564900 | 6.67 | -0.47 | -6.58 | 7.2 | 7.21 | 6.66 | 124174 |
| 1734478500 | 7.14 | 0.12 | 1.71 | 7.11 | 7.3499 | 7.07 | 84417 |
| 1734392100 | 7.02 | -0.25 | -3.44 | 7.27 | 7.3297 | 7.02 | 40254 |
| 1734132900 | 7.27 | 0.02 | 0.28 | 7.25 | 7.29 | 7.14 | 33946 |
| 1734046500 | 7.25 | -0.12 | -1.63 | 7.36 | 7.4 | 7.24 | 48536 |
| 1733960100 | 7.37 | 0.03 | 0.41 | 7.42 | 7.44 | 7.2439 | 94772 |
| 1733873700 | 7.34 | 0.08 | 1.10 | 7.3 | 7.425 | 7.18 | 83108 |
| 1733787300 | 7.26 | 0.11 | 1.54 | 7.15 | 7.4 | 7.15 | 66978 |
| 1733528100 | 7.15 | 0.07 | 0.99 | 7.12 | 7.26 | 7.11 | 49170 |
| 1733441700 | 7.08 | -0.1 | -1.39 | 7.14 | 7.16 | 7.05 | 51716 |
| 1733355300 | 7.18 | -0.03 | -0.42 | 7.19 | 7.31 | 7.17 | 55781 |
| 1733268900 | 7.21 | 0.05 | 0.70 | 7.18 | 7.37 | 7.12 | 181022 |
| 1733182500 | 7.16 | 0.24 | 3.47 | 6.99 | 7.22 | 6.95 | 103340 |
| 1732917840 | 6.92 | -0.09 | -1.28 | 7.08 | 7.21 | 6.84 | 91580 |
| 1732750500 | 7.01 | 0.3 | 4.47 | 6.7 | 7.12 | 6.7 | 94104 |
| 1732664100 | 6.71 | 0.13 | 1.98 | 6.63 | 6.91 | 6.55 | 109982 |
| 1732577700 | 6.58 | 0.58 | 9.67 | 6.07 | 6.72 | 6.07 | 116700 |
| 1732318500 | 6 | 0.1 | 1.69 | 5.94 | 6.1097 | 5.9 | 189858 |
| 1732232100 | 5.9 | 0.16 | 2.70 | 5.79 | 5.97 | 5.741 | 89163 |
| 1732145700 | 5.745 | 0.12 | 2.04 | 5.65 | 5.8 | 5.5599999 | 84246 |
| 1732059300 | 5.63 | 0.11 | 1.99 | 5.5 | 5.66 | 5.47 | 63067 |
| 1731972900 | 5.5199999 | 0.03 | 0.55 | 5.5 | 5.64 | 5.5 | 49256 |
| 1731713700 | 5.49 | -0.01 | -0.18 | 5.55 | 5.55 | 5.43 | 94825 |
| 1731627300 | 5.5 | -0.29 | -5.01 | 5.82 | 5.82 | 5.48 | 77999 |
| 1731540900 | 5.79 | -0.06 | -1.03 | 5.91 | 6.04 | 5.79 | 63227 |
| 1731454500 | 5.85 | 0.26 | 4.56 | 5.65 | 5.88 | 5.45 | 105414 |
| 1731368100 | 5.595 | -0.01 | -0.09 | 5.66 | 5.75 | 5.57 | 90481 |
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
