NASDAQ (Big 5 Sporting Goods Corporation) |
Heure | Cours | Taille | Type | A/V | Achat | Vente | Ind.Ach. | Volume Total | Num | Bourse |
---|---|---|---|---|---|---|---|---|---|---|
01:27:52 | 1,71 | 55 | Odd lot | Qté Ven. | 1,71 | 1,77 | 182 992 | 1324 | nasd | |
00:56:59 | 1,71 | 10 | Odd lot | Qté Ven. | 1,71 | 1,77 | 182 937 | 1323 | nasd | |
00:52:37 | 1,77 | 1 | Odd lot | Qté Ach. | 1,71 | 1,77 | 182 927 | 1322 | nasd | |
00:52:12 | 1,77 | 5 | Odd lot | Qté Ach. | 1,71 | 1,77 | 182 926 | 1321 | nasd | |
00:50:30 | 1,71 | 2 | Odd lot | Qté Ven. | 1,71 | 1,77 | 182 921 | 1320 | nasd | |
00:19:06 | 1,72 | 10 | Odd lot | Qté Ven. | 1,71 | 1,77 | 182 919 | 1319 | nasd | |
00:07:21 | 1,71 | 16 | Odd lot | Qté Ven. | 1,71 | 1,77 | 182 909 | 1318 | nasd | |
23:41:09 | 1,7688 | 100 | form t | Qté Ach. | 1,71 | 1,77 | 182 893 | 1317 | nasd | |
23:24:52 | 1,7791 | 10 | Odd lot | Qté Ach. | 1,71 | 1,78 | 182 793 | 1316 | nasd | |
23:08:15 | 1,71 | 1 | Odd lot | Qté Ven. | 1,71 | 1,78 | 182 783 | 1315 | nasd | |
23:00:59 | 1,78 | 1 | Odd lot | Qté Ach. | 1,71 | 1,78 | 182 782 | 1314 | nasd | |
22:39:09 | 1,73 | 1 | Odd lot | Qté Ven. | 1,71 | 1,78 | 182 781 | 1313 | nasd | |
22:36:30 | 1,71 | 10 | Odd lot | Qté Ven. | 1,71 | 1,78 | 182 780 | 1312 | nasd | |
22:14:28 | 1,7798 | 30 | Odd lot | Qté Ach. | 1,71 | 1,78 | 182 770 | 1311 | nasd | |
22:14:05 | 1,78 | 2 | Odd lot | Qté Ach. | 1,71 | 1,78 | 182 740 | 1310 | nasd | |
22:13:33 | 1,78 | 30 | Odd lot | Qté Ach. | 1,71 | 1,78 | 182 738 | 1309 | nasd | |
22:09:11 | 1,79 | 100 | form t | Qté Ach. | 1,73 | 1,79 | 182 708 | 1308 | nasd | |
22:08:58 | 1,7305 | 10 | Odd lot | Qté Ven. | 1,73 | 1,79 | 182 608 | 1307 | nasd | |
22:05:04 | 1,78 | 1 | Odd lot | Qté Ach. | 1,73 | 1,79 | 182 598 | 1306 | nasd | |
22:05:03 | 1,78 | 1 | Odd lot | Qté Ach. | 1,73 | 1,79 | 182 597 | 1305 | nasd | |
22:00:00 | 1,78 | 1 624 | 1,78 | 1,79 | 182 596 | 1304 | nasd | |||
22:00:00 | 1,78 | 1 624 | Qté Ven. | 1,78 | 1,79 | 182 596 | 1303 | nasd | ||
22:00:00 | 1,788 | 100 | 1,78 | 1,79 | 180 972 | 1302 | nasd | |||
21:59:55 | 1,788 | 100 | Qté Ach. | 1,78 | 1,79 | 180 972 | 1301 | nasd | ||
21:59:52 | 1,79 | 30 | Odd lot | Qté Ach. | 1,78 | 1,79 | 180 872 | 1300 | nasd | |
21:59:52 | 1,785 | 99 | Odd lot | 1,78 | 1,79 | 180 842 | 1299 | nasd | ||
21:59:52 | 1,785 | 1 | Odd lot | 1,78 | 1,79 | 180 743 | 1298 | nasd | ||
21:59:52 | 1,785 | 100 | 1,78 | 1,79 | 180 742 | 1297 | nasd | |||
21:59:52 | 1,785 | 200 | 1,78 | 1,79 | 180 642 | 1296 | nasd | |||
21:59:52 | 1,78 | 35 | Odd lot | Qté Ven. | 1,78 | 1,79 | 180 442 | 1295 | nasd | |
21:59:52 | 1,78 | 14 | Odd lot | 1,77 | 1,79 | 180 407 | 1294 | nasd | ||
21:59:52 | 1,78 | 100 | Qté Ach. | 1,77 | 1,78 | 180 393 | 1293 | nasd | ||
21:59:52 | 1,775 | 100 | 1,77 | 1,78 | 180 293 | 1292 | nasd | |||
21:59:52 | 1,78 | 100 | Qté Ach. | 1,77 | 1,78 | 180 193 | 1291 | nasd | ||
21:59:52 | 1,78 | 100 | Qté Ach. | 1,77 | 1,78 | 180 093 | 1290 | nasd | ||
21:59:52 | 1,78 | 13 | Odd lot | Qté Ach. | 1,77 | 1,78 | 179 993 | 1289 | nasd | |
21:59:51 | 1,7725 | 8 | Odd lot | Qté Ven. | 1,77 | 1,78 | 179 980 | 1288 | nasd | |
21:59:37 | 1,78 | 100 | Qté Ach. | 1,77 | 1,78 | 179 972 | 1287 | nasd | ||
21:59:25 | 1,775 | 1 | Odd lot | 1,77 | 1,78 | 179 872 | 1286 | nasd | ||
21:59:25 | 1,775 | 55 | Odd lot | 1,77 | 1,78 | 179 871 | 1285 | nasd | ||
21:59:25 | 1,775 | 57 | Odd lot | 1,77 | 1,78 | 179 816 | 1284 | nasd | ||
21:59:25 | 1,775 | 143 | 1,77 | 1,78 | 179 759 | 1283 | nasd | |||
21:59:25 | 1,78 | 100 | Qté Ach. | 1,77 | 1,78 | 179 616 | 1282 | nasd | ||
21:59:25 | 1,78 | 100 | Qté Ach. | 1,77 | 1,78 | 179 516 | 1281 | nasd | ||
21:59:15 | 1,78 | 700 | Qté Ach. | 1,77 | 1,78 | 179 416 | 1280 | nasd | ||
21:59:15 | 1,775 | 79 | Odd lot | 1,77 | 1,78 | 178 716 | 1279 | nasd | ||
21:59:15 | 1,775 | 111 | 1,77 | 1,78 | 178 637 | 1278 | nasd | |||
21:59:15 | 1,775 | 10 | Odd lot | 1,77 | 1,78 | 178 526 | 1277 | nasd | ||
21:59:15 | 1,78 | 33 | Odd lot | Qté Ach. | 1,77 | 1,78 | 178 516 | 1276 | nasd | |
21:59:06 | 1,775 | 200 | 1,77 | 1,78 | 178 483 | 1275 | nasd | |||
21:59:06 | 1,77 | 30 | Odd lot | Qté Ven. | 1,77 | 1,78 | 178 283 | 1274 | nasd | |
21:59:06 | 1,775 | 200 | 1,77 | 1,78 | 178 253 | 1273 | nasd | |||
21:59:01 | 1,775 | 101 | 1,77 | 1,78 | 178 053 | 1272 | nasd | |||
21:58:58 | 1,77 | 6 | Odd lot | Qté Ven. | 1,77 | 1,78 | 177 952 | 1271 | nasd | |
21:58:52 | 1,775 | 49 | Odd lot | 1,77 | 1,78 | 177 946 | 1270 | nasd | ||
21:58:14 | 1,7792 | 3 | Odd lot | Qté Ach. | 1,77 | 1,78 | 177 897 | 1269 | nasd | |
21:58:00 | 1,778 | 100 | Qté Ach. | 1,77 | 1,78 | 177 894 | 1268 | nasd | ||
21:57:21 | 1,79 | 200 | Qté Ach. | 1,78 | 1,79 | 177 794 | 1267 | nasd | ||
21:57:21 | 1,78 | 51 | Odd lot | Qté Ven. | 1,78 | 1,79 | 177 594 | 1266 | nasd | |
21:57:21 | 1,78 | 225 | Qté Ven. | 1,78 | 1,79 | 177 543 | 1265 | nasd | ||
21:57:21 | 1,78 | 100 | Qté Ven. | 1,78 | 1,79 | 177 318 | 1264 | nasd | ||
21:57:21 | 1,78 | 200 | Qté Ven. | 1,78 | 1,79 | 177 218 | 1263 | nasd | ||
21:57:21 | 1,78 | 100 | Qté Ven. | 1,78 | 1,79 | 177 018 | 1262 | nasd | ||
21:57:21 | 1,78 | 9 | Odd lot | Qté Ven. | 1,78 | 1,79 | 176 918 | 1261 | nasd | |
21:57:21 | 1,78 | 100 | Qté Ven. | 1,78 | 1,79 | 176 909 | 1260 | nasd | ||
21:57:21 | 1,78 | 55 | Odd lot | Qté Ven. | 1,78 | 1,79 | 176 809 | 1259 | nasd | |
21:57:21 | 1,78 | 86 | Odd lot | Qté Ven. | 1,78 | 1,79 | 176 754 | 1258 | nasd | |
21:57:21 | 1,78 | 14 | Odd lot | Qté Ven. | 1,78 | 1,79 | 176 668 | 1257 | nasd | |
21:57:14 | 1,7863 | 100 | Qté Ach. | 1,78 | 1,79 | 176 654 | 1256 | nasd | ||
21:57:13 | 1,785 | 150 | 1,78 | 1,79 | 176 554 | 1255 | nasd | |||
21:57:08 | 1,7868 | 500 | Qté Ach. | 1,78 | 1,79 | 176 404 | 1254 | nasd | ||
21:57:05 | 1,785 | 100 | 1,78 | 1,79 | 175 904 | 1253 | nasd | |||
21:57:01 | 1,7807 | 19 | Odd lot | Qté Ven. | 1,78 | 1,79 | 175 804 | 1252 | nasd | |
21:57:01 | 1,785 | 100 | 1,78 | 1,79 | 175 785 | 1251 | nasd | |||
21:56:55 | 1,785 | 100 | 1,78 | 1,79 | 175 685 | 1250 | nasd | |||
21:56:44 | 1,785 | 15 | Odd lot | 1,78 | 1,79 | 175 585 | 1249 | nasd | ||
21:56:42 | 1,785 | 400 | 1,78 | 1,79 | 175 570 | 1248 | nasd | |||
21:56:42 | 1,7851 | 500 | Qté Ach. | 1,78 | 1,79 | 175 170 | 1247 | nasd | ||
21:56:40 | 1,7808 | 74 | Odd lot | Qté Ven. | 1,78 | 1,79 | 174 670 | 1246 | nasd | |
21:56:35 | 1,785 | 50 | Odd lot | 1,78 | 1,79 | 174 596 | 1245 | nasd | ||
21:56:34 | 1,785 | 1 000 | 1,78 | 1,79 | 174 546 | 1244 | nasd | |||
21:55:41 | 1,785 | 100 | 1,78 | 1,79 | 173 546 | 1243 | nasd | |||
21:55:01 | 1,782 | 10 | Odd lot | Qté Ven. | 1,78 | 1,79 | 173 446 | 1242 | nasd | |
21:54:24 | 1,7808 | 38 | Odd lot | Qté Ven. | 1,78 | 1,79 | 173 436 | 1241 | nasd | |
21:54:23 | 1,7801 | 200 | Qté Ven. | 1,78 | 1,79 | 173 398 | 1240 | nasd | ||
21:53:54 | 1,785 | 100 | 1,78 | 1,79 | 173 198 | 1239 | nasd | |||
21:52:47 | 1,7825 | 56 | Odd lot | Qté Ven. | 1,78 | 1,79 | 173 098 | 1238 | nasd | |
21:51:55 | 1,785 | 100 | 1,78 | 1,79 | 173 042 | 1237 | nasd | |||
21:50:50 | 1,785 | 100 | 1,78 | 1,79 | 172 942 | 1236 | nasd | |||
21:50:34 | 1,7801 | 19 | Odd lot | Qté Ach. | 1,77 | 1,78 | 172 842 | 1235 | nasd | |
21:50:34 | 1,78 | 3 | Odd lot | Qté Ach. | 1,77 | 1,78 | 172 823 | 1234 | nasd | |
21:50:34 | 1,78 | 3 | Odd lot | Qté Ach. | 1,77 | 1,78 | 172 820 | 1233 | nasd | |
21:50:34 | 1,775 | 25 | Odd lot | 1,77 | 1,78 | 172 817 | 1232 | nasd | ||
21:50:34 | 1,775 | 100 | 1,77 | 1,78 | 172 792 | 1231 | nasd | |||
21:50:34 | 1,78 | 600 | Qté Ach. | 1,77 | 1,78 | 172 692 | 1230 | nasd | ||
21:50:34 | 1,78 | 100 | Qté Ach. | 1,77 | 1,78 | 172 092 | 1229 | nasd | ||
21:50:34 | 1,78 | 100 | Qté Ach. | 1,77 | 1,78 | 171 992 | 1228 | nasd | ||
21:50:34 | 1,78 | 295 | Qté Ach. | 1,77 | 1,78 | 171 892 | 1227 | nasd | ||
21:50:34 | 1,78 | 100 | Qté Ach. | 1,77 | 1,78 | 171 597 | 1226 | nasd | ||
21:50:34 | 1,775 | 100 | 1,77 | 1,78 | 171 497 | 1225 | nasd |
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