Premium
Bridges Capital Bancorp (BDGS)
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 | 0.11 | 0.301700493692 | 36.46 | 36.65 | 36.44 | 9817 | 36.59092318 | SP |
| 4 | 0.415 | 1.14783570737 | 36.155 | 36.76 | 35.75 | 10300 | 36.46043072 | SP |
| 12 | 0.37 | 1.02209944751 | 36.2 | 36.96 | 35.73 | 6082 | 36.42155501 | SP |
| 26 | 1.77 | 5.08620689655 | 34.8 | 36.96 | 33.5422 | 6201 | 35.44569518 | SP |
| 52 | 3.59 | 10.8853850819 | 32.98 | 36.96 | 32.9401 | 5029 | 34.90546308 | SP |
| 156 | 10.9629 | 42.811954497 | 25.6071 | 36.96 | 24.5449 | 5559 | 31.02440691 | SP |
| 260 | 11.45 | 45.5812101911 | 25.12 | 36.96 | 24.5449 | 5775 | 30.54202916 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783550100 | 36.575 | -0.01 | -0.04 | 36.44 | 36.575 | 36.44 | 173 |
| 1783463700 | 36.5884 | -0 | -0.01 | 36.46 | 36.65 | 36.46 | 642 |
| 1783377300 | 36.5925 | 0.13 | 0.36 | 36.495 | 36.6 | 36.465 | 38030 |
| 1783031700 | 36.4595 | -0.05 | -0.14 | 36.46 | 36.5 | 36.4595 | 423 |
| 1782945300 | 36.5105 | 0.19 | 0.52 | 36.41 | 36.542 | 36.41 | 80140 |
| 1782858900 | 36.3216 | 0.07 | 0.19 | 36.22 | 36.3216 | 36.22 | 7031 |
| 1782772500 | 36.2542 | 0.19 | 0.53 | 36.155 | 36.28 | 36.155 | 1018 |
| 1782513300 | 36.0618 | 0.2 | 0.56 | 35.75 | 36.13 | 35.75 | 4067 |
| 1782426900 | 35.86 | -0.19 | -0.53 | 36.03 | 36.03 | 35.86 | 5376 |
| 1782340500 | 36.0494 | -0.1 | -0.28 | 36.11 | 36.22 | 36.0494 | 1612 |
| 1782254100 | 36.149 | -0.12 | -0.33 | 35.88 | 36.26 | 35.88 | 7512 |
| 1782167700 | 36.27 | -0.27 | -0.74 | 36.56 | 36.56 | 36.27 | 10128 |
| 1781822100 | 36.5394 | 0.26 | 0.71 | 36.34 | 36.55 | 36.3 | 18693 |
| 1781735700 | 36.2803 | -0.28 | -0.78 | 36.54 | 36.54 | 36.2803 | 1240 |
| 1781649300 | 36.565 | -0.19 | -0.51 | 36.71 | 36.71 | 36.52 | 2046 |
| 1781562900 | 36.7538 | 0.44 | 1.21 | 36.4 | 36.76 | 36.4 | 3139 |
| 1781303700 | 36.3147 | -0.04 | -0.10 | 36.28 | 36.325 | 36.21 | 2935 |
| 1781217300 | 36.3504 | 0.2 | 0.56 | 36.155 | 36.3504 | 36.07 | 1188 |
| 1781130900 | 36.1493 | -0.12 | -0.34 | 36.22 | 36.26 | 36.1493 | 5426 |
| 1781044500 | 36.2716 | -0.1 | -0.27 | 36.73 | 36.73 | 36.18 | 1119 |
| 1780958100 | 36.37 | 0 | 0.00 | 36.42 | 36.42 | 36.37 | 3007 |
| 1780698900 | 36.3687 | -0.25 | -0.69 | 36.51 | 36.55 | 36.3687 | 846 |
| 1780612500 | 36.62 | -0.03 | -0.07 | 36.56 | 36.67 | 36.56 | 3809 |
| 1780526100 | 36.645 | -0.11 | -0.29 | 36.71 | 36.71 | 36.62 | 1658 |
| 1780439700 | 36.75 | -0.11 | -0.30 | 36.95 | 36.95 | 36.74 | 1952 |
| 1780353300 | 36.86 | -0.09 | -0.24 | 36.91 | 36.92 | 36.8401 | 1347 |
| 1780094100 | 36.95 | 0.09 | 0.23 | 36.86 | 36.96 | 36.86 | 1532 |
| 1780007700 | 36.8643 | 0.17 | 0.47 | 36.65 | 36.8643 | 36.65 | 7095 |
| 1779921300 | 36.6917 | 0.03 | 0.08 | 36.64 | 36.6917 | 36.64 | 3241 |
| 1779834900 | 36.6626 | 0.1 | 0.28 | 36.61 | 36.67 | 36.61 | 3551 |
| 1779489300 | 36.5611 | 0.05 | 0.12 | 36.21 | 36.6299 | 36.21 | 4665 |
| 1779402900 | 36.5155 | 0.03 | 0.09 | 36.39 | 36.82 | 36.39 | 5226 |
| 1779316500 | 36.4813 | 0.13 | 0.36 | 36.32 | 36.4813 | 36.32 | 24223 |
| 1779230100 | 36.3519 | -0.09 | -0.24 | 36.32 | 36.4399 | 36.32 | 16469 |
| 1779143700 | 36.4384 | -0.03 | -0.08 | 36.425 | 36.45 | 36.39 | 4432 |
| 1778884500 | 36.4688 | -0.09 | -0.25 | 36.13 | 36.5 | 36.13 | 306 |
| 1778798100 | 36.56 | 0.06 | 0.16 | 36.86 | 36.86 | 36.56 | 44 |
| 1778711700 | 36.5 | 0.04 | 0.12 | 36.81 | 36.81 | 36.49 | 12049 |
| 1778625300 | 36.4578 | -0.06 | -0.17 | 36.4 | 36.4578 | 36.4 | 229 |
| 1778538900 | 36.52 | 0.02 | 0.05 | 36.41 | 36.52 | 36.41 | 169 |
| 1778279700 | 36.5 | 0.14 | 0.38 | 36.4 | 36.5 | 36.4 | 1011 |
| 1778193300 | 36.362 | 0.06 | 0.17 | 36.39 | 36.4201 | 36.3599 | 3014 |
| 1778106900 | 36.3 | 0.16 | 0.44 | 36.23 | 36.3 | 36.21 | 2059 |
| 1778020500 | 36.14 | -0.05 | -0.13 | 36.11 | 36.19 | 36.11 | 976 |
| 1777934100 | 36.1888 | -0.02 | -0.06 | 36.23 | 36.24 | 36.1501 | 2651 |
| 1777674900 | 36.21 | 0.1 | 0.27 | 36.19 | 36.245 | 36.19 | 2247 |
| 1777588500 | 36.1133 | 0.03 | 0.08 | 35.98 | 36.12 | 35.98 | 2111 |
| 1777502100 | 36.0844 | -0.03 | -0.09 | 35.99 | 36.09 | 35.99 | 687 |
| 1777415700 | 36.1155 | -0.03 | -0.10 | 36.12 | 36.12 | 36.1 | 690 |
| 1777329300 | 36.15 | 0 | 0.00 | 35.97 | 36.1599 | 35.97 | 2387 |
| 1777070100 | 36.15 | 0.14 | 0.40 | 36.14 | 36.15 | 36.0732 | 8690 |
| 1776983700 | 36.0054 | -0.18 | -0.50 | 36.04 | 36.04 | 36 | 10650 |
| 1776897300 | 36.185 | 0.15 | 0.43 | 36.12 | 36.185 | 36.09 | 17387 |
| 1776810900 | 36.0303 | -0.02 | -0.05 | 36.43 | 36.43 | 36.0303 | 1070 |
| 1776724500 | 36.05 | -0.11 | -0.30 | 36.16 | 36.1702 | 36.05 | 1757 |
| 1776465300 | 36.1575 | 0.09 | 0.25 | 35.73 | 36.1575 | 35.73 | 609 |
| 1776378900 | 36.0691 | 0.09 | 0.24 | 36.2 | 36.2 | 35.99 | 890 |
| 1776292500 | 35.983 | 0.33 | 0.93 | 35.745 | 35.983 | 35.745 | 2578 |
| 1776206100 | 35.6504 | 0.26 | 0.73 | 35.55 | 35.674 | 35.55 | 2248 |
| 1776119700 | 35.3916 | 0.13 | 0.37 | 34.92 | 35.3916 | 34.92 | 1681 |
| 1775860500 | 35.2611 | 0.19 | 0.54 | 34.89 | 35.2611 | 34.89 | 1867 |
| 1775774100 | 35.0718 | 0.16 | 0.47 | 34.96 | 35.0718 | 34.96 | 1406 |
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.
