Premium
Big 5 Sporting Goods Corporation (BGFV)
NASDAQ
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0102 | 0.610778443114 | 1.67 | 2.45 | 1.61 | 1101811 | 1.99890571 | CS |
| 4 | 0.0702 | 4.3602484472 | 1.61 | 2.45 | 1.6 | 416119 | 1.90426639 | CS |
| 12 | -0.3298 | -16.407960199 | 2.01 | 2.45 | 1.55 | 294805 | 1.88799349 | CS |
| 26 | -1.3598 | -44.7302631579 | 3.04 | 3.19 | 1.445 | 336429 | 2.06768234 | CS |
| 52 | -4.6598 | -73.4984227129 | 6.34 | 6.73 | 1.445 | 344374 | 3.14814017 | CS |
| 156 | -16.0898 | -90.544738323 | 17.77 | 21.4 | 1.445 | 434833 | 10.35906959 | CS |
| 260 | -1.1998 | -41.6597222222 | 2.88 | 47.65 | 0.65 | 798118 | 14.65684753 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734651300 | 1.71 | -0.02 | -1.16 | 1.775 | 1.79 | 1.66 | 406858 |
| 1734564900 | 1.73 | -0.6 | -25.75 | 2.2556 | 2.45 | 1.7001 | 1649479 |
| 1734478500 | 2.33 | 0.49 | 26.63 | 1.81 | 2.45 | 1.81 | 2322179 |
| 1734392100 | 1.84 | 0.23 | 14.29 | 1.645 | 1.8799 | 1.6399999 | 1090790 |
| 1734132900 | 1.61 | -0.06 | -3.59 | 1.6889 | 1.6889 | 1.61 | 193193 |
| 1734046500 | 1.67 | -0.02 | -1.18 | 1.71 | 1.74 | 1.67 | 155845 |
| 1733960100 | 1.69 | -0.07 | -3.98 | 1.76 | 1.7888 | 1.69 | 183653 |
| 1733873700 | 1.76 | 0.02 | 1.15 | 1.7415 | 1.795 | 1.71 | 161648 |
| 1733787300 | 1.74 | 0.08 | 4.82 | 1.6825 | 1.8 | 1.68 | 305898 |
| 1733528100 | 1.66 | 0 | 0.00 | 1.67 | 1.7299 | 1.65 | 166981 |
| 1733441700 | 1.66 | -0.04 | -2.35 | 1.73 | 1.73 | 1.65 | 188993 |
| 1733355300 | 1.7 | -0.09 | -5.03 | 1.7718 | 1.79 | 1.7 | 278967 |
| 1733268900 | 1.79 | 0.02 | 1.13 | 1.77 | 1.79 | 1.71 | 166742 |
| 1733182500 | 1.77 | 0 | 0.00 | 1.75 | 1.79 | 1.72 | 234014 |
| 1732917840 | 1.77 | 0.07 | 4.12 | 1.7 | 1.8 | 1.7 | 226266 |
| 1732750500 | 1.7 | 0.04 | 2.41 | 1.707 | 1.72 | 1.67 | 111481 |
| 1732664100 | 1.66 | -0.09 | -5.14 | 1.75 | 1.77 | 1.6399999 | 192687 |
| 1732577700 | 1.75 | 0.04 | 2.34 | 1.73 | 1.8528 | 1.72 | 172985 |
| 1732318500 | 1.71 | 0.07 | 4.27 | 1.6747 | 1.73 | 1.6701 | 135006 |
| 1732232100 | 1.6399999 | 0.01 | 0.61 | 1.6 | 1.655 | 1.6 | 76360 |
| 1732145700 | 1.6299999 | 0.01 | 0.62 | 1.6299999 | 1.65 | 1.55 | 261638 |
| 1732059300 | 1.62 | -0.15 | -8.47 | 1.725 | 1.75 | 1.62 | 372434 |
| 1731972900 | 1.77 | 0.05 | 2.91 | 1.72 | 1.78 | 1.6500999 | 313818 |
| 1731713700 | 1.72 | -0.05 | -2.82 | 1.7799 | 1.79 | 1.715 | 382288 |
| 1731627300 | 1.77 | -0.01 | -0.56 | 1.8 | 1.84 | 1.76 | 177976 |
| 1731540900 | 1.78 | -0.02 | -1.11 | 1.7655 | 1.7983 | 1.7 | 400075 |
| 1731454500 | 1.8 | 0.07 | 4.05 | 1.77 | 1.825 | 1.7105 | 394604 |
| 1731368100 | 1.73 | 0.02 | 1.17 | 1.75 | 1.77 | 1.69 | 293066 |
| 1731108900 | 1.71 | -0.07 | -3.93 | 1.78 | 1.8001 | 1.68 | 217132 |
| 1731022500 | 1.78 | -0.08 | -4.30 | 1.86 | 1.87 | 1.78 | 158510 |
| 1730936100 | 1.86 | 0.06 | 3.33 | 1.9 | 1.925 | 1.78 | 237071 |
| 1730849700 | 1.8 | 0.04 | 2.27 | 1.82 | 1.84 | 1.7301 | 138902 |
| 1730763300 | 1.76 | 0.06 | 3.53 | 1.69 | 1.875 | 1.68 | 188451 |
| 1730500500 | 1.7 | 0.07 | 4.29 | 1.74 | 1.74 | 1.6399999 | 159321 |
| 1730414100 | 1.6299999 | -0.04 | -2.10 | 1.6399999 | 1.67 | 1.6101 | 214967 |
| 1730327700 | 1.665 | -0.23 | -11.90 | 1.6708 | 1.73 | 1.57 | 693839 |
| 1730241300 | 1.89 | -0.06 | -3.08 | 1.91 | 1.94 | 1.85 | 241664 |
| 1730154900 | 1.95 | 0.08 | 4.28 | 1.86 | 1.995 | 1.86 | 189205 |
| 1729895700 | 1.87 | 0 | 0.00 | 1.89 | 1.92 | 1.83 | 161850 |
| 1729809300 | 1.87 | -0.03 | -1.58 | 1.93 | 1.93 | 1.84 | 168740 |
| 1729722900 | 1.9 | -0.18 | -8.65 | 2.05 | 2.08 | 1.88 | 403658 |
| 1729636500 | 2.08 | 0 | 0.00 | 2.08 | 2.13 | 2.05 | 104371 |
| 1729550100 | 2.08 | -0.08 | -3.70 | 2.13 | 2.16 | 2.07 | 177296 |
| 1729290900 | 2.16 | 0.01 | 0.47 | 2.17 | 2.2 | 2.1349999 | 204595 |
| 1729204500 | 2.15 | 0.02 | 0.94 | 2.11 | 2.185 | 2.085 | 184591 |
| 1729118100 | 2.13 | 0.07 | 3.40 | 2.08 | 2.136 | 2.05 | 154551 |
| 1729031700 | 2.06 | 0.04 | 1.98 | 2.02 | 2.21 | 2.02 | 469357 |
| 1728945300 | 2.02 | -0.06 | -2.88 | 2.08 | 2.08 | 2 | 158465 |
| 1728686100 | 2.08 | 0.07 | 3.48 | 1.99 | 2.13 | 1.99 | 328441 |
| 1728599700 | 2.0099999 | -0.01 | -0.50 | 2 | 2.02 | 1.97 | 107660 |
| 1728513300 | 2.02 | -0.04 | -1.94 | 2.04 | 2.08 | 2.005 | 104321 |
| 1728426900 | 2.06 | 0.04 | 1.98 | 2.04 | 2.066 | 2 | 59148 |
| 1728340500 | 2.02 | -0.03 | -1.46 | 2.0099999 | 2.1 | 1.99 | 226066 |
| 1728081300 | 2.05 | 0.03 | 1.49 | 2.0299999 | 2.13 | 2.02 | 218438 |
| 1727994900 | 2.02 | 0.02 | 1.00 | 2 | 2.04 | 1.98 | 95186 |
| 1727908500 | 2 | -0.04 | -1.96 | 2.0326 | 2.05 | 1.958 | 150889 |
| 1727822100 | 2.04 | -0.05 | -2.39 | 2.09 | 2.0943 | 1.98 | 148920 |
| 1727735520 | 2.09 | -0.03 | -1.42 | 2.11 | 2.1734 | 2.0299999 | 204622 |
| 1727476500 | 2.12 | 0.04 | 1.92 | 2.08 | 2.17 | 2.07 | 166130 |
| 1727390100 | 2.08 | 0.09 | 4.52 | 2.0099999 | 2.1027 | 2.0099999 | 134762 |
| 1727303700 | 1.99 | -0.09 | -4.33 | 2.08 | 2.1 | 1.95 | 192363 |
| 1727217300 | 2.08 | -0.06 | -2.80 | 2.0299999 | 2.15 | 2.0099999 | 139365 |
| 1727130900 | 2.14 | 0.26 | 13.83 | 1.88 | 2.17 | 1.88 | 475748 |
| 1726871700 | 1.88 | -0.14 | -6.93 | 2 | 2.0299999 | 1.88 | 252976 |
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
