Premium
Balchem Corporation (BCPC)
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 | 6.19 | 3.89675794775 | 158.85 | 165.93 | 157.52 | 193953 | 161.53571949 | CS |
| 4 | 4.04 | 2.50931677019 | 161 | 165.93 | 152.91 | 192753 | 159.46495794 | CS |
| 12 | 0.57 | 0.346567763118 | 164.47 | 178.7 | 152.91 | 198286 | 166.22839076 | CS |
| 26 | 7.96 | 5.06748153807 | 157.08 | 183.9 | 152.58 | 185181 | 166.94876407 | CS |
| 52 | 0.58 | 0.352669342089 | 164.46 | 183.9 | 139.17 | 177487 | 161.19566995 | CS |
| 156 | 31.54 | 23.6254681648 | 133.5 | 186.03 | 110.74 | 137988 | 157.93767932 | CS |
| 260 | 32.75 | 24.7562174012 | 132.29 | 186.03 | 110.1456 | 124675 | 150.61858706 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781303700 | 165.04 | -0.3 | -0.18 | 165.72999 | 167.98 | 164.305 | 154196 |
| 1781217300 | 165.34 | 3.69 | 2.28 | 162.5 | 165.93 | 161.93 | 164834 |
| 1781130900 | 161.65 | -0.67 | -0.41 | 163 | 163.66999 | 160.77 | 184807 |
| 1781044500 | 162.32 | 3.63 | 2.29 | 159.9 | 162.66 | 159.41999 | 212111 |
| 1780958100 | 158.69 | -1.22 | -0.76 | 159.12 | 160.47 | 158.005 | 123960 |
| 1780698900 | 159.91 | 1.89 | 1.20 | 158.85 | 161.11 | 157.52 | 284055 |
| 1780612500 | 158.02 | 1.4 | 0.89 | 159 | 159.69999 | 155.87 | 173478 |
| 1780526100 | 156.62 | -0.69 | -0.44 | 156.94 | 158.32499 | 156.12 | 493943 |
| 1780439700 | 157.31 | 1.01 | 0.65 | 157.08 | 159.76 | 156.47 | 209989 |
| 1780353300 | 156.3 | -0.43 | -0.27 | 156.69999 | 158.24 | 152.91 | 235606 |
| 1780094100 | 156.72999 | -3.53 | -2.20 | 159.56 | 159.56 | 156.362 | 259600 |
| 1780007700 | 160.26 | -0.66 | -0.41 | 160.59 | 161.24 | 158.805 | 117348 |
| 1779921300 | 160.91999 | -0.58 | -0.36 | 161.21 | 163.87 | 160.37 | 138955 |
| 1779834900 | 161.5 | -0.25 | -0.15 | 162.06 | 163.3025 | 160.88999 | 189627 |
| 1779489300 | 161.75 | 0 | 0.00 | 161.6 | 162.61 | 161.4575 | 128858 |
| 1779402900 | 161.75 | 0.55 | 0.34 | 159.8 | 161.79 | 156.63999 | 162197 |
| 1779316500 | 161.19999 | 1.99 | 1.25 | 159.01 | 161.375 | 157.71 | 173201 |
| 1779230100 | 159.21 | -0.26 | -0.16 | 159.13999 | 160.845 | 157.231 | 144336 |
| 1779143700 | 159.47 | 0.45 | 0.28 | 159.21 | 161.85 | 158.61 | 141954 |
| 1778884500 | 159.02 | -2.07 | -1.28 | 161 | 161.255 | 159.02 | 123441 |
| 1778798100 | 161.09 | 0.44 | 0.27 | 161.09 | 163.57 | 160.47 | 142086 |
| 1778711700 | 160.65 | 1.18 | 0.74 | 158.94999 | 161.28 | 157.25 | 157962 |
| 1778625300 | 159.47 | 0.54 | 0.34 | 159.69999 | 160.54 | 157.54 | 176619 |
| 1778538900 | 158.93 | -2.04 | -1.27 | 161.5 | 161.5 | 157.85 | 160947 |
| 1778279700 | 160.97 | 1.47 | 0.92 | 159.75 | 161.315 | 159 | 96939 |
| 1778193300 | 159.5 | -1.88 | -1.16 | 162.13 | 163.29249 | 159.49 | 173711 |
| 1778106900 | 161.38 | 0.25 | 0.16 | 162.87 | 163.82 | 160.09 | 171546 |
| 1778020500 | 161.13 | -0.97 | -0.60 | 162.1 | 163.34 | 160.01 | 166487 |
| 1777934100 | 162.1 | 0.58 | 0.36 | 161.27 | 165.335 | 160.305 | 328366 |
| 1777674900 | 161.52 | -0.1 | -0.06 | 162.5 | 163.631 | 157.79 | 248203 |
| 1777588500 | 161.62 | -11.71 | -6.76 | 173.33 | 176.18 | 159.6626 | 348416 |
| 1777502100 | 173.33 | -3.95 | -2.23 | 175.82 | 176.7 | 173.23 | 198350 |
| 1777415700 | 177.28 | 2.16 | 1.23 | 175.58 | 177.4 | 174.795 | 206947 |
| 1777329300 | 175.12 | 1.34 | 0.77 | 174.1 | 175.99 | 172.7101 | 340566 |
| 1777070100 | 173.78 | -2.75 | -1.56 | 176.29 | 177.13 | 171.565 | 399046 |
| 1776983700 | 176.53 | 1.36 | 0.78 | 175.44 | 177.13 | 174.095 | 231695 |
| 1776897300 | 175.17 | -0.51 | -0.29 | 176.34 | 177.485 | 175.11 | 125558 |
| 1776810900 | 175.68 | -1.84 | -1.04 | 176.93 | 177.95 | 173.93 | 258245 |
| 1776724500 | 177.52 | -0.14 | -0.08 | 176.85 | 178.7 | 175.115 | 204724 |
| 1776465300 | 177.66 | 3.21 | 1.84 | 175.38 | 178.6 | 173.11 | 227530 |
| 1776378900 | 174.45 | -0.05 | -0.03 | 174.26 | 176.9 | 174.26 | 283535 |
| 1776292500 | 174.5 | -1.07 | -0.61 | 174.89 | 176.515 | 172.9 | 213702 |
| 1776206100 | 175.57 | -0.94 | -0.53 | 176.05 | 176.05 | 173.505 | 102662 |
| 1776119700 | 176.51 | 1.58 | 0.90 | 174.93 | 176.88 | 173.11 | 176237 |
| 1775860500 | 174.93 | -0.14 | -0.08 | 174.37 | 174.96 | 173.18 | 126402 |
| 1775774100 | 175.07 | 1.02 | 0.59 | 172.93 | 177.06 | 172.1 | 261751 |
| 1775687700 | 174.05 | 4.03 | 2.37 | 172.9 | 174.79 | 171.45 | 177097 |
| 1775601300 | 170.02 | 0.44 | 0.26 | 169.58 | 171.13 | 168.86 | 136157 |
| 1775514900 | 169.58 | -0.84 | -0.49 | 169.63 | 170.4725 | 168.75 | 129529 |
| 1775169300 | 170.42 | -1.46 | -0.85 | 170.49 | 171.26 | 168.305 | 175667 |
| 1775082900 | 171.88 | 2.4 | 1.42 | 170.52 | 173.24 | 169.195 | 175925 |
| 1774996500 | 169.48 | -0.96 | -0.56 | 171.31 | 172.15 | 167.15 | 132716 |
| 1774910100 | 170.44 | 3.49 | 2.09 | 168.9 | 171.515 | 166.79499 | 373833 |
| 1774650900 | 166.94999 | 0.56 | 0.34 | 165.21 | 167.58 | 164.88999 | 239552 |
| 1774564500 | 166.38999 | -0.57 | -0.34 | 166.38 | 167.6 | 165.21459 | 147207 |
| 1774478100 | 166.96 | 1.04 | 0.63 | 167.58 | 167.92 | 160.37 | 117623 |
| 1774391700 | 165.91999 | 1.63 | 0.99 | 162.33 | 166.675 | 161.7125 | 179948 |
| 1774305300 | 164.29 | 2.28 | 1.41 | 165.57 | 166.37 | 163.38999 | 208012 |
| 1774046100 | 162.01 | -2.28 | -1.39 | 164.47 | 164.59 | 160.21 | 512441 |
| 1773959700 | 164.29 | 1.41 | 0.87 | 161.99 | 165.535 | 161.02 | 214185 |
| 1773873300 | 162.88 | -4.25 | -2.54 | 166.11 | 166.96 | 162.74 | 202725 |
| 1773786900 | 167.13 | -1.23 | -0.73 | 168.74 | 170 | 166.66999 | 247687 |
| 1773700500 | 168.36 | -0.67 | -0.40 | 171.06 | 171.06 | 167.925 | 191655 |
| 1773441300 | 169.03 | -1.34 | -0.79 | 171.83 | 173.015 | 167.63 | 150346 |
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.
