Premium
Brighthouse Financial Inc (BHF)
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 | -1.75 | -2.81985175636 | 62.06 | 64.12 | 59.245 | 811607 | 62.01270423 | CS |
| 4 | 9.62 | 18.9781021898 | 50.69 | 64.12 | 50.605 | 1090834 | 60.1809425 | CS |
| 12 | 8.1 | 15.5142692971 | 52.21 | 64.12 | 45.42 | 590335 | 56.26230051 | CS |
| 26 | 14.69 | 32.2007891276 | 45.62 | 64.12 | 40 | 466087 | 52.29302426 | CS |
| 52 | 12.68 | 26.6218769683 | 47.63 | 64.12 | 40 | 456579 | 49.32374909 | CS |
| 156 | 9.81 | 19.4257425743 | 50.5 | 64.12 | 38.3802 | 487837 | 48.61062214 | CS |
| 260 | 16.42 | 37.4117110959 | 43.89 | 64.12 | 12.05 | 638708 | 42.02493173 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740180900 | 59.45 | -2.42 | -3.91 | 62.25 | 62.65 | 59.245 | 632459 |
| 1740094500 | 61.87 | -1.1 | -1.75 | 62.65 | 62.65 | 61.19 | 634155 |
| 1740008100 | 62.97 | 0.16 | 0.25 | 63.54 | 64.12 | 62.42 | 830024 |
| 1739921700 | 62.81 | 0.67 | 1.08 | 62.06 | 63.28 | 61.635 | 1149791 |
| 1739576100 | 62.14 | 3.4 | 5.79 | 59.08 | 62.5699 | 59.08 | 1250423 |
| 1739489700 | 58.74 | 0.29 | 0.50 | 58.43 | 59.2 | 57.795 | 841299 |
| 1739403300 | 58.45 | -0.04 | -0.07 | 58.645 | 59.585 | 57.235 | 1387930 |
| 1739316900 | 58.49 | -0.49 | -0.83 | 59.03 | 59.37 | 58.48 | 843438 |
| 1739230500 | 58.98 | -0.98 | -1.63 | 60.09 | 60.41 | 58.9 | 591654 |
| 1738971300 | 59.96 | 0.57 | 0.96 | 59.69 | 60.3 | 59.04 | 550124 |
| 1738884900 | 59.39 | -0.11 | -0.18 | 60.26 | 60.26 | 58.45 | 880725 |
| 1738798500 | 59.5 | -0.46 | -0.77 | 60.16 | 60.4344 | 59.38 | 935390 |
| 1738712100 | 59.96 | -0.02 | -0.03 | 59.88 | 60.91 | 59.5 | 926622 |
| 1738625700 | 59.98 | -1.73 | -2.80 | 59.2 | 61.255 | 58.95 | 1022155 |
| 1738366500 | 61.71 | 0.45 | 0.73 | 61 | 63.41 | 60.78 | 1428309 |
| 1738280100 | 61.26 | -0.74 | -1.19 | 62.61 | 62.95 | 61.03 | 1137123 |
| 1738193700 | 62 | 3.67 | 6.29 | 61.03 | 63.3275 | 60.3 | 2287876 |
| 1738107300 | 58.33 | 7.24 | 14.17 | 50.92 | 64 | 50.92 | 3110998 |
| 1738020900 | 51.09 | 0.41 | 0.81 | 50.69 | 51.3 | 50.605 | 285357 |
| 1737761700 | 50.68 | 0.53 | 1.06 | 50.53 | 51.07 | 50.295 | 253652 |
| 1737675300 | 50.15 | 0 | 0.00 | 50.15 | 50.15 | 50.15 | 0 |
| 1737588900 | 50.15 | -1.34 | -2.60 | 51.3 | 51.3 | 50.15 | 239509 |
| 1737502500 | 51.49 | 0.93 | 1.84 | 50.85 | 51.61 | 50.65 | 393954 |
| 1737156900 | 50.56 | 0.45 | 0.90 | 50.57 | 50.84 | 50.3 | 257574 |
| 1737070500 | 50.11 | 0.56 | 1.13 | 49.39 | 50.25 | 49.31 | 320236 |
| 1736984100 | 49.55 | 1.77 | 3.70 | 49.1 | 49.8 | 48.56 | 329619 |
| 1736897700 | 47.78 | 1.34 | 2.89 | 46.59 | 47.83 | 45.99 | 364707 |
| 1736811300 | 46.44 | 0.7 | 1.53 | 45.42 | 46.57 | 45.42 | 269761 |
| 1736552100 | 45.74 | -2.01 | -4.21 | 46.53 | 46.9 | 45.615 | 255578 |
| 1736379300 | 47.75 | -0.49 | -1.02 | 47.745 | 47.885 | 46.95 | 212628 |
| 1736292900 | 48.24 | 0.2 | 0.42 | 47.9687 | 48.93 | 47.68 | 303765 |
| 1736206500 | 48.04 | -0.05 | -0.10 | 48.48 | 49.25 | 47.98 | 293701 |
| 1735947300 | 48.09 | 0.1 | 0.21 | 48.28 | 48.54 | 47.835 | 330293 |
| 1735860900 | 47.99 | -0.05 | -0.10 | 48.15 | 48.74 | 47.75 | 230491 |
| 1735688100 | 48.04 | 0.07 | 0.15 | 48.13 | 48.895 | 47.84 | 286487 |
| 1735601700 | 47.97 | -0.25 | -0.52 | 47.73 | 48.49 | 47.04 | 319678 |
| 1735342500 | 48.22 | -0.58 | -1.19 | 48.54 | 49.16 | 47.95 | 169976 |
| 1735256100 | 48.8 | 0.15 | 0.31 | 48.22 | 48.89 | 48.15 | 164346 |
| 1735077840 | 48.65 | 0.58 | 1.21 | 48.2 | 48.745 | 48 | 129957 |
| 1734996900 | 48.07 | 0.08 | 0.17 | 47.38 | 48.16 | 47.32 | 289500 |
| 1734737700 | 47.99 | 1.36 | 2.92 | 46.58 | 48.14 | 46.58 | 866131 |
| 1734651300 | 46.63 | 0.66 | 1.44 | 46.62 | 47.16 | 46.44 | 328026 |
| 1734564900 | 45.97 | -2.99 | -6.11 | 49 | 49.11 | 45.93 | 353668 |
| 1734478500 | 48.96 | -0.72 | -1.45 | 49.25 | 49.495 | 48.78 | 367985 |
| 1734392100 | 49.68 | 0.9 | 1.85 | 48.59 | 49.74 | 48.515 | 307561 |
| 1734132900 | 48.78 | -0.18 | -0.37 | 48.79 | 49.3 | 48.6 | 278716 |
| 1734046500 | 48.96 | 0.44 | 0.91 | 48.985 | 49.3624 | 48.91 | 292099 |
| 1733960100 | 48.52 | 0.07 | 0.14 | 48.655 | 48.655 | 47.66 | 383820 |
| 1733873700 | 48.45 | -1.65 | -3.29 | 49.09 | 49.09 | 47.79 | 380304 |
| 1733787300 | 50.1 | -0.94 | -1.84 | 51.47 | 51.54 | 49.995 | 326058 |
| 1733528100 | 51.04 | -0.18 | -0.35 | 51.21 | 51.28 | 50.46 | 240263 |
| 1733441700 | 51.22 | 0.37 | 0.73 | 51.155 | 51.63 | 51.12 | 370411 |
| 1733355300 | 50.85 | 0.05 | 0.10 | 50.74 | 51.01 | 50.18 | 335537 |
| 1733268900 | 50.8 | -1.58 | -3.02 | 52.43 | 52.651 | 50.47 | 532582 |
| 1733182500 | 52.38 | 0.11 | 0.21 | 52.21 | 52.83 | 51.5 | 373643 |
| 1732917840 | 52.27 | -0.06 | -0.11 | 52.72 | 53.0435 | 52.2 | 149381 |
| 1732750500 | 52.33 | -0.09 | -0.17 | 52.5 | 53.24 | 51.975 | 212670 |
| 1732664100 | 52.42 | -0.4 | -0.76 | 52.39 | 52.53 | 51.71 | 285273 |
| 1732577700 | 52.82 | 1.08 | 2.09 | 52.16 | 53.5 | 52.16 | 506053 |
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
