Premium
D Boral ARC Acquisition I Corporation (BCAR)
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 | -0.18 | -1.69491525424 | 10.62 | 10.63 | 10.35 | 352912 | 10.46907578 | CS |
| 4 | -0.42 | -3.86740331492 | 10.86 | 11.17 | 10.35 | 595260 | 10.77442446 | CS |
| 12 | 0.31 | 3.0602171767 | 10.13 | 11.17 | 10.115 | 608280 | 10.58419759 | CS |
| 26 | 0.3901 | 3.88163066299 | 10.0499 | 11.17 | 10.02 | 578584 | 10.43517337 | CS |
| 52 | 10.09 | 2882.85714286 | 0.35 | 11.17 | 0.35 | 327188 | 10.37811056 | CS |
| 156 | 10.09 | 2882.85714286 | 0.35 | 11.17 | 0.35 | 109353 | 10.37811056 | CS |
| 260 | 10.09 | 2882.85714286 | 0.35 | 11.17 | 0.35 | 65542 | 10.37811056 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782426900 | 10.4 | -0.13 | -1.23 | 10.55 | 10.55 | 10.35 | 814274 |
| 1782340500 | 10.53 | -0.05 | -0.47 | 10.55 | 10.57 | 10.42 | 200335 |
| 1782254100 | 10.58 | 0 | 0.00 | 10.6 | 10.6 | 10.5348 | 165671 |
| 1782167700 | 10.58 | 0.03 | 0.28 | 10.62 | 10.63 | 10.55 | 231369 |
| 1781822100 | 10.55 | -0.1 | -0.94 | 10.61 | 10.66 | 10.55 | 283636 |
| 1781735700 | 10.65 | -0.01 | -0.09 | 10.66 | 10.74 | 10.61 | 156724 |
| 1781649300 | 10.66 | -0.11 | -1.02 | 10.78 | 10.86 | 10.64 | 256539 |
| 1781562900 | 10.77 | 0.12 | 1.13 | 10.76 | 10.88 | 10.67 | 827926 |
| 1781303700 | 10.65 | 0.05 | 0.47 | 10.56 | 10.72 | 10.5 | 282699 |
| 1781217300 | 10.6 | 0.03 | 0.28 | 10.6 | 10.65 | 10.5301 | 341980 |
| 1781130900 | 10.57 | -0.03 | -0.28 | 10.57 | 10.65 | 10.48 | 318329 |
| 1781044500 | 10.6 | -0.14 | -1.30 | 10.76 | 10.76 | 10.5 | 648579 |
| 1780958100 | 10.74 | 0.1 | 0.94 | 10.65 | 10.9301 | 10.5701 | 485621 |
| 1780698900 | 10.64 | -0.27 | -2.47 | 10.92 | 10.93 | 10.51 | 1299653 |
| 1780612500 | 10.91 | -0.09 | -0.82 | 10.99 | 11.07 | 10.8 | 534726 |
| 1780526100 | 11 | 0.01 | 0.09 | 11 | 11.17 | 10.95 | 1089838 |
| 1780439700 | 10.99 | 0 | 0.00 | 11 | 11.005 | 10.81 | 444480 |
| 1780353300 | 10.99 | 0.02 | 0.18 | 10.97 | 11.1 | 10.73 | 1247529 |
| 1780094100 | 10.97 | 0.26 | 2.43 | 10.86 | 11.09 | 10.83 | 1680039 |
| 1780007700 | 10.71 | 0.04 | 0.37 | 10.64 | 10.8 | 10.63 | 508094 |
| 1779921300 | 10.67 | 0.02 | 0.19 | 10.68 | 10.73 | 10.6 | 354290 |
| 1779834900 | 10.65 | -0.01 | -0.09 | 10.6 | 10.72 | 10.57 | 443147 |
| 1779489300 | 10.66 | -0.04 | -0.37 | 10.65 | 10.81 | 10.64 | 337382 |
| 1779402900 | 10.7 | -0.02 | -0.19 | 10.71 | 10.779 | 10.65 | 183477 |
| 1779316500 | 10.72 | 0.05 | 0.47 | 10.68 | 10.8401 | 10.56 | 486143 |
| 1779230100 | 10.67 | -0.03 | -0.28 | 10.61 | 10.75 | 10.55 | 462779 |
| 1779143700 | 10.7 | -0.13 | -1.20 | 10.8 | 10.8 | 10.51 | 665421 |
| 1778884500 | 10.83 | 0.36 | 3.44 | 10.5 | 10.89 | 10.4617 | 2251601 |
| 1778798100 | 10.47 | 0.09 | 0.87 | 10.37 | 10.62 | 10.365 | 846589 |
| 1778711700 | 10.38 | 0 | 0.00 | 10.36 | 10.41 | 10.36 | 306644 |
| 1778625300 | 10.38 | -0.17 | -1.61 | 10.51 | 10.575 | 10.36 | 825932 |
| 1778538900 | 10.55 | -0.12 | -1.12 | 10.64 | 10.7 | 10.5497 | 713171 |
| 1778279700 | 10.67 | -0.04 | -0.37 | 10.68 | 10.78 | 10.655 | 277348 |
| 1778193300 | 10.71 | 0 | 0.00 | 10.72 | 10.78 | 10.53 | 1250349 |
| 1778106900 | 10.71 | 0.26 | 2.49 | 10.65 | 10.75 | 10.64 | 2480122 |
| 1778020500 | 10.45 | 0.21 | 2.05 | 10.24 | 10.55 | 10.24 | 2562027 |
| 1777934100 | 10.24 | 0.02 | 0.20 | 10.24 | 10.25 | 10.23 | 338845 |
| 1777674900 | 10.22 | -0.02 | -0.20 | 10.24 | 10.25 | 10.215 | 325073 |
| 1777588500 | 10.24 | -0.01 | -0.10 | 10.26 | 10.2644 | 10.23 | 277243 |
| 1777502100 | 10.25 | 0.05 | 0.49 | 10.22 | 10.26 | 10.22 | 1553683 |
| 1777415700 | 10.2 | -0.02 | -0.20 | 10.22 | 10.22 | 10.19 | 365827 |
| 1777329300 | 10.22 | -0.01 | -0.10 | 10.23 | 10.23 | 10.2 | 118630 |
| 1777070100 | 10.23 | -0.01 | -0.05 | 10.24 | 10.24 | 10.195 | 237795 |
| 1776983700 | 10.235 | -0.05 | -0.44 | 10.29 | 10.29 | 10.225 | 436107 |
| 1776897300 | 10.28 | 0.01 | 0.10 | 10.28 | 10.31 | 10.25 | 436659 |
| 1776810900 | 10.27 | -0.02 | -0.19 | 10.29 | 10.29 | 10.26 | 223069 |
| 1776724500 | 10.29 | -0.03 | -0.29 | 10.32 | 10.32 | 10.28 | 163918 |
| 1776465300 | 10.32 | 0.07 | 0.68 | 10.26 | 10.38 | 10.225 | 1058733 |
| 1776378900 | 10.25 | 0 | 0.00 | 10.26 | 10.2694 | 10.22 | 414415 |
| 1776292500 | 10.25 | 0.06 | 0.59 | 10.19 | 10.27 | 10.18 | 1473585 |
| 1776206100 | 10.19 | 0.03 | 0.30 | 10.17 | 10.19 | 10.155 | 263109 |
| 1776119700 | 10.16 | 0.04 | 0.40 | 10.12 | 10.16 | 10.115 | 328148 |
| 1775860500 | 10.12 | 0 | 0.00 | 10.125 | 10.13 | 10.12 | 109810 |
| 1775774100 | 10.12 | -0.01 | -0.10 | 10.13 | 10.13 | 10.12 | 80251 |
| 1775687700 | 10.13 | 0 | 0.00 | 10.14 | 10.14 | 10.13 | 94873 |
| 1775601300 | 10.13 | 0 | 0.00 | 10.13 | 10.14 | 10.125 | 102402 |
| 1775514900 | 10.13 | 0 | 0.00 | 10.13 | 10.14 | 10.13 | 5317 |
| 1775169300 | 10.13 | 0.01 | 0.05 | 10.12 | 10.13 | 10.12 | 5696 |
| 1775082900 | 10.125 | 0.01 | 0.05 | 10.12 | 10.125 | 10.11 | 24505 |
| 1774996500 | 10.12 | -0.01 | -0.10 | 10.135 | 10.135 | 10.12 | 316094 |
| 1774910100 | 10.13 | -0.01 | -0.05 | 10.1307 | 10.135 | 10.125 | 103870 |
| 1774650900 | 10.135 | 0 | 0.05 | 10.13 | 10.14 | 10.13 | 161971 |
| 1774564500 | 10.13 | 0.01 | 0.10 | 10.12 | 10.15 | 10.12 | 292734 |
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.
