Premium
BridgeBio Pharma Inc (BBIO)
NASDAQ
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 4.97 | 15.5897114178 | 31.88 | 39.38 | 31.88 | 4562129 | 36.05678378 | CS |
| 4 | -0.03 | -0.0813449023861 | 36.88 | 39.38 | 30.78 | 2768775 | 34.52405759 | CS |
| 12 | 9.06 | 32.6016552717 | 27.79 | 39.38 | 25.34 | 2438981 | 32.20078449 | CS |
| 26 | 11.25 | 43.9453125 | 25.6 | 39.38 | 21.72 | 2333895 | 28.88437876 | CS |
| 52 | 1.66 | 4.71724921853 | 35.19 | 39.38 | 21.62 | 2040173 | 28.22208122 | CS |
| 156 | 28.85 | 360.625 | 8 | 44.32 | 4.98 | 2132082 | 21.17233068 | CS |
| 260 | 1.86 | 5.31580451558 | 34.99 | 73.5 | 4.98 | 1759632 | 24.75694092 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740180900 | 36.85 | 0.05 | 0.12 | 37.94 | 38.05 | 36.385 | 2508943 |
| 1740094500 | 36.805 | 0.52 | 1.42 | 39.4 | 39.47 | 35.36 | 7245882 |
| 1740008100 | 36.29 | 0.8 | 2.25 | 35.41 | 36.59 | 35.41 | 4163208 |
| 1739921700 | 35.49 | 0.59 | 1.69 | 35 | 36.07 | 33.86 | 3944124 |
| 1739576100 | 34.9 | 3.34 | 10.58 | 31.63 | 34.99 | 31.63 | 3373224 |
| 1739489700 | 31.56 | -0.39 | -1.22 | 32.29 | 32.64 | 31.22 | 1726224 |
| 1739403300 | 31.95 | 0.83 | 2.67 | 30.5 | 32.009999 | 30.5 | 1285289 |
| 1739316900 | 31.12 | -0.64 | -2.02 | 31.56 | 32.1056 | 31.02 | 1645132 |
| 1739230500 | 31.76 | -0.09 | -0.28 | 31.92 | 32.99 | 31.68 | 1681683 |
| 1738971300 | 31.85 | -0.85 | -2.60 | 32.549999 | 32.85 | 31.76 | 1583828 |
| 1738884900 | 32.7 | -0.84 | -2.50 | 33.83 | 33.94 | 32.59 | 1769371 |
| 1738798500 | 33.54 | 0.56 | 1.70 | 33.14 | 34.2 | 32.659999 | 2374988 |
| 1738712100 | 32.979999 | 1.95 | 6.28 | 31.18 | 33.159999 | 30.84 | 3109741 |
| 1738625700 | 31.03 | -3.18 | -9.30 | 33.73 | 33.8 | 31 | 5108763 |
| 1738366500 | 34.21 | -1.76 | -4.89 | 35.99 | 36.5 | 34 | 3018766 |
| 1738280100 | 35.97 | -0.49 | -1.34 | 36.42 | 36.9898 | 35.415 | 2240460 |
| 1738193700 | 36.46 | 0.15 | 0.41 | 36.34 | 36.885 | 35.8 | 3128764 |
| 1738107300 | 36.31 | -0.36 | -0.98 | 36.71 | 36.71 | 35.74 | 2762702 |
| 1738020900 | 36.67 | -0.92 | -2.45 | 37.5 | 37.755 | 36.25 | 1560665 |
| 1737761700 | 37.59 | 1.75 | 4.88 | 36.88 | 37.61 | 36.4 | 1735077 |
| 1737675300 | 35.84 | 0 | 0.00 | 35.84 | 35.84 | 35.84 | 0 |
| 1737588900 | 35.84 | -0.24 | -0.67 | 36.13 | 36.49 | 35.31 | 1758030 |
| 1737502500 | 36.08 | 2.29 | 6.78 | 34.105 | 36.225 | 34.12 | 3775892 |
| 1737156900 | 33.79 | -0.32 | -0.94 | 34.5 | 34.9 | 33.76 | 2877206 |
| 1737070500 | 34.11 | -0.89 | -2.54 | 35.19 | 35.2 | 33.73 | 2841775 |
| 1736984100 | 35 | -0.61 | -1.70 | 35.75 | 36.24 | 34.56 | 4127642 |
| 1736897700 | 35.605 | 1.88 | 5.56 | 33.73 | 36.17 | 33.549999 | 7635495 |
| 1736811300 | 33.73 | 4.65 | 15.99 | 28.98 | 34.25 | 28.1 | 10107290 |
| 1736552100 | 29.08 | -0.37 | -1.26 | 28.63 | 29.68 | 28.445 | 2053697 |
| 1736379300 | 29.45 | 0.6 | 2.08 | 28.66 | 29.5 | 28.2502 | 1673856 |
| 1736292900 | 28.85 | 0.59 | 2.09 | 28.39 | 28.966 | 28.17 | 1461190 |
| 1736206500 | 28.26 | 0.14 | 0.50 | 28.11 | 28.44 | 27.86 | 1343777 |
| 1735947300 | 28.12 | -0.08 | -0.28 | 28.16 | 28.56 | 27.79 | 1297914 |
| 1735860900 | 28.2 | 0.76 | 2.77 | 27.79 | 29 | 27.53 | 1396485 |
| 1735688100 | 27.44 | 0.12 | 0.44 | 27.5 | 27.8899 | 27.32 | 881603 |
| 1735601700 | 27.32 | -0.67 | -2.39 | 27.9 | 27.99 | 27.23 | 1086779 |
| 1735342500 | 27.99 | -0.4 | -1.41 | 28.17 | 28.82 | 27.6 | 1250890 |
| 1735256100 | 28.39 | -0.14 | -0.49 | 28.18 | 28.84 | 27.78 | 1025487 |
| 1735077840 | 28.53 | 0.76 | 2.74 | 27.76 | 28.585 | 27.56 | 939010 |
| 1734996900 | 27.77 | 1.28 | 4.83 | 26.75 | 27.79 | 26.55 | 1475364 |
| 1734737700 | 26.49 | 0.28 | 1.07 | 26.04 | 26.9 | 26.02 | 4196359 |
| 1734651300 | 26.21 | 0.23 | 0.89 | 26.08 | 26.605 | 25.34 | 2465236 |
| 1734564900 | 25.98 | -1.84 | -6.61 | 27.88 | 28.15 | 25.51 | 2746473 |
| 1734478500 | 27.82 | 0.11 | 0.40 | 27.43 | 27.975 | 27.17 | 1526186 |
| 1734392100 | 27.71 | 0.22 | 0.80 | 27.69 | 28.18 | 27.42 | 1968443 |
| 1734132900 | 27.49 | -0.18 | -0.65 | 27.68 | 28.28 | 27.0001 | 1482596 |
| 1734046500 | 27.67 | -1.31 | -4.52 | 28.73 | 29.17 | 27.45 | 1847516 |
| 1733960100 | 28.98 | -0.06 | -0.21 | 29.31 | 29.705 | 28.94 | 1249877 |
| 1733873700 | 29.04 | -0.46 | -1.56 | 29.66 | 29.99 | 28.61 | 1556691 |
| 1733787300 | 29.5 | 0.71 | 2.47 | 28.64 | 29.54 | 28.36 | 1600359 |
| 1733528100 | 28.79 | 2.13 | 7.99 | 26.96 | 29.3 | 26.55 | 2922645 |
| 1733441700 | 26.66 | -0.44 | -1.62 | 26.86 | 27.2282 | 26.36 | 1155429 |
| 1733355300 | 27.1 | 0.52 | 1.96 | 26.42 | 27.8 | 26.3 | 1653069 |
| 1733268900 | 26.58 | -0.02 | -0.08 | 26.42 | 27.08 | 26.32 | 1776191 |
| 1733182500 | 26.6 | -0.49 | -1.81 | 26.86 | 27.17 | 26.15 | 1345940 |
| 1732917840 | 27.09 | -0.4 | -1.46 | 27.84 | 28.04 | 27.08 | 1120516 |
| 1732750500 | 27.49 | 1.05 | 3.97 | 26.53 | 28.2 | 26.25 | 2491242 |
| 1732664100 | 26.44 | -0.75 | -2.76 | 26.93 | 27.8774 | 25.52 | 4317234 |
| 1732577700 | 27.19 | 3.77 | 16.10 | 28.81 | 30.51 | 26.86 | 14386948 |
| 1732318500 | 23.42 | 0.18 | 0.77 | 23.13 | 23.65 | 22.47 | 2088438 |
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
