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 | -0.41 | -3.63475177305 | 11.28 | 11.6 | 10.5 | 254532 | 11.08819513 | CS |
| 4 | -0.22 | -1.98376916141 | 11.09 | 12.19 | 10.5 | 317609 | 11.26057323 | CS |
| 12 | 3.43 | 46.1021505376 | 7.44 | 12.19 | 7.06 | 317178 | 9.94434396 | CS |
| 26 | 3.7 | 51.6039051604 | 7.17 | 12.19 | 5.555 | 214626 | 8.92491252 | CS |
| 52 | 4.15 | 61.755952381 | 6.72 | 12.19 | 5.555 | 149285 | 8.28880418 | CS |
| 156 | 2.81 | 34.8635235732 | 8.06 | 12.19 | 4.78 | 119951 | 7.48363853 | CS |
| 260 | 2.88 | 36.0450563204 | 7.99 | 12.19 | 4.64 | 112901 | 7.44317844 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783722900 | 10.87 | 0.28 | 2.64 | 10.735 | 11.0794 | 10.39 | 414123 |
| 1783636500 | 10.59 | -0.43 | -3.90 | 11.1 | 11.23 | 10.5 | 122150 |
| 1783550100 | 11.02 | -0.16 | -1.43 | 11.12 | 11.21 | 10.86 | 188279 |
| 1783463700 | 11.18 | -0.02 | -0.18 | 11.12 | 11.23 | 10.87 | 271503 |
| 1783377300 | 11.2 | 0.09 | 0.81 | 11.28 | 11.6 | 11.17 | 436197 |
| 1783031700 | 11.11 | -0.74 | -6.24 | 11.87 | 12.19 | 11.05 | 299476 |
| 1782945300 | 11.85 | -0.2 | -1.66 | 12 | 12.1532 | 11.56 | 225168 |
| 1782858900 | 12.05 | 0.19 | 1.60 | 11.79 | 12.15 | 11.705 | 426156 |
| 1782772500 | 11.86 | 0.27 | 2.33 | 11.53 | 11.87 | 11.4 | 263268 |
| 1782513300 | 11.59 | 0.07 | 0.61 | 11.45 | 11.72 | 11.365 | 549023 |
| 1782426900 | 11.52 | 0.36 | 3.23 | 11.26 | 11.8 | 11.25 | 331555 |
| 1782340500 | 11.16 | 0.08 | 0.72 | 11.1 | 11.21 | 10.79 | 399252 |
| 1782254100 | 11.08 | -0.18 | -1.60 | 11.15 | 11.43 | 10.9 | 311328 |
| 1782167700 | 11.26 | 0.35 | 3.21 | 10.91 | 11.26 | 10.7128 | 351020 |
| 1781822100 | 10.91 | -0.07 | -0.64 | 11.15 | 11.15 | 10.83 | 299135 |
| 1781735700 | 10.98 | 0.29 | 2.71 | 10.655 | 11.2699 | 10.54 | 325312 |
| 1781649300 | 10.69 | -0.16 | -1.47 | 10.85 | 11.07 | 10.63 | 412482 |
| 1781562900 | 10.85 | -0.27 | -2.43 | 11.11 | 11.25 | 10.8 | 274371 |
| 1781303700 | 11.12 | -0.02 | -0.18 | 11.09 | 11.31 | 10.87 | 231295 |
| 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 | 7.65 | 7.54 | 75295 |
| 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 |
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.
