Premium
Brighthouse Financial Inc (BHFAL)
NASDAQ
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DB |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DB |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DB |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DB |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DB |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DB |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DB |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739576100 | 22.2622 | 0.24 | 1.10 | 22.01 | 22.47 | 22.01 | 16627 |
| 1739489700 | 22.02 | 0.17 | 0.78 | 21.75 | 22.2 | 21.75 | 24473 |
| 1739403300 | 21.85 | -0.08 | -0.34 | 21.7 | 21.9 | 21.52 | 24814 |
| 1739316900 | 21.925 | 0.13 | 0.57 | 21.7 | 21.95 | 21.52 | 30172 |
| 1739230500 | 21.8 | 0.61 | 2.88 | 21.43 | 22.05 | 21.43 | 71615 |
| 1738971300 | 21.19 | -0.26 | -1.21 | 21.41 | 21.5555 | 21.0501 | 29257 |
| 1738884900 | 21.45 | -0.17 | -0.79 | 21.74 | 21.9445 | 21.12 | 22524 |
| 1738798500 | 21.62 | 0.37 | 1.74 | 21.32 | 22.02 | 21.32 | 29121 |
| 1738712100 | 21.25 | 0.19 | 0.90 | 21.01 | 21.4899 | 21.01 | 13550 |
| 1738625700 | 21.06 | -0.15 | -0.71 | 21.28 | 21.49 | 20.6484 | 40766 |
| 1738366500 | 21.21 | -1.08 | -4.85 | 22.271 | 22.385 | 21.21 | 249547 |
| 1738280100 | 22.29 | 0.07 | 0.32 | 22.25 | 22.53 | 22.1 | 26732 |
| 1738193700 | 22.22 | -0.72 | -3.14 | 22.62 | 23.2299 | 22 | 55102 |
| 1738107300 | 22.94 | -0.81 | -3.41 | 23.62 | 23.8781 | 21.98 | 52599 |
| 1738020900 | 23.75 | 0.17 | 0.73 | 23.52 | 24 | 22.8881 | 16215 |
| 1737761700 | 23.578 | 0.21 | 0.91 | 23.32 | 23.75 | 22.84 | 10228 |
| 1737675300 | 23.365 | 0 | 0.00 | 23.365 | 23.365 | 23.365 | 0 |
| 1737588900 | 23.365 | -0.24 | -1.00 | 23.48 | 24.05 | 23.26 | 14625 |
| 1737502500 | 23.6 | 0.4 | 1.73 | 23.36 | 23.81 | 23.0301 | 25376 |
| 1737156900 | 23.1987 | -0.2 | -0.86 | 23.45 | 23.7 | 23.0201 | 3862 |
| 1737070500 | 23.4 | 0.26 | 1.12 | 23.05 | 24 | 23.05 | 50495 |
| 1736984100 | 23.14 | 0.77 | 3.44 | 22.54 | 23.14 | 22.54 | 15466 |
| 1736897700 | 22.37 | -0.04 | -0.18 | 22.52 | 22.6099 | 22.3101 | 7102 |
| 1736811300 | 22.41 | -0.71 | -3.07 | 23.02 | 23.02 | 22.16 | 22780 |
| 1736552100 | 23.12 | -0.39 | -1.66 | 23.4 | 23.62 | 23.01 | 20669 |
| 1736379300 | 23.51 | 0.01 | 0.04 | 23.46 | 23.66 | 23.25 | 25145 |
| 1736292900 | 23.5 | -0.79 | -3.25 | 24.12 | 24.39 | 23.5 | 17150 |
| 1736206500 | 24.29 | 0.2 | 0.83 | 23.98 | 24.37 | 23.96 | 11895 |
| 1735947300 | 24.09 | 0.21 | 0.88 | 23.744 | 24.09 | 23.63 | 7848 |
| 1735860900 | 23.88 | 0.38 | 1.62 | 23.58 | 24.22 | 23.56 | 34932 |
| 1735688100 | 23.5 | 0.18 | 0.77 | 23.32 | 23.585 | 23.0601 | 178534 |
| 1735601700 | 23.32 | -0.11 | -0.47 | 23.11 | 23.5111 | 23.08 | 46532 |
| 1735342500 | 23.43 | -0.59 | -2.46 | 24.14 | 24.14 | 23.38 | 39505 |
| 1735256100 | 24.02 | 0.09 | 0.38 | 23.93 | 24.2 | 23.86 | 13555 |
| 1735077840 | 23.93 | -0.14 | -0.56 | 24.11 | 24.57 | 23.7 | 12396 |
| 1734996900 | 24.065 | -0.24 | -0.97 | 24.34 | 24.49 | 23.98 | 15844 |
| 1734737700 | 24.3 | 0.35 | 1.46 | 23.97 | 24.36 | 23.97 | 15476 |
| 1734651300 | 23.95 | -0.12 | -0.50 | 23.92 | 24.0299 | 23.72 | 27922 |
| 1734564900 | 24.07 | -0.01 | -0.04 | 24.06 | 24.27 | 24.06 | 70904 |
| 1734478500 | 24.08 | -0.04 | -0.17 | 24.01 | 24.22 | 23.9983 | 22548 |
| 1734392100 | 24.12 | -0.03 | -0.12 | 24.37 | 24.6399 | 24.1001 | 17414 |
| 1734132900 | 24.15 | -0.35 | -1.43 | 24.6 | 24.6 | 24.1001 | 13610 |
| 1734046500 | 24.5 | -0.1 | -0.41 | 24.67 | 24.67 | 24.2301 | 24292 |
| 1733960100 | 24.6 | -0.07 | -0.28 | 24.73 | 24.73 | 24.4801 | 9761 |
| 1733873700 | 24.67 | 0.07 | 0.28 | 24.6 | 24.82 | 24.5 | 25448 |
| 1733787300 | 24.6 | -0.04 | -0.16 | 24.58 | 24.64 | 24.52 | 14279 |
| 1733528100 | 24.64 | 0.23 | 0.94 | 24.56 | 24.6604 | 24.51 | 25842 |
| 1733441700 | 24.41 | 0.13 | 0.54 | 24.2 | 24.525 | 24.2 | 19196 |
| 1733355300 | 24.28 | 0.1 | 0.39 | 24.09 | 24.4475 | 24.07 | 11047 |
| 1733268900 | 24.185 | 0.09 | 0.39 | 24.09 | 24.3066 | 23.98 | 18056 |
| 1733182500 | 24.09 | -0.36 | -1.47 | 24.21 | 24.8099 | 24.05 | 16092 |
| 1732917840 | 24.45 | -0.12 | -0.49 | 24.2 | 24.78 | 24.17 | 48199 |
| 1732750500 | 24.57 | 0.05 | 0.20 | 24.54 | 24.75 | 24.5109 | 23611 |
| 1732664100 | 24.52 | -0.23 | -0.93 | 24.66 | 24.7499 | 24.48 | 11275 |
| 1732577700 | 24.75 | 0.34 | 1.39 | 24.56 | 24.8404 | 24.56 | 32184 |
| 1732318500 | 24.41 | 0.14 | 0.58 | 24.4532 | 24.69 | 24.39 | 32974 |
| 1732232100 | 24.27 | 0.12 | 0.50 | 24.2 | 24.4399 | 24.09 | 14951 |
| 1732145700 | 24.15 | -0.18 | -0.74 | 24.2 | 24.3199 | 24.06 | 30891 |
| 1732059300 | 24.33 | -0.15 | -0.61 | 24.5 | 24.59 | 24.32 | 33470 |
| 1731972900 | 24.48 | -0.21 | -0.85 | 24.72 | 24.8354 | 24.48 | 25487 |
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
