Premium
Brighthouse Financial Inc (BHFAP)
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 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1730414100 | 24.8 | -0.31 | -1.21 | 25.01 | 25.12 | 24.79 | 39028 |
| 1730327700 | 25.105 | 0.36 | 1.43 | 24.81 | 25.11 | 24.81 | 15616 |
| 1730241300 | 24.75 | -0.12 | -0.48 | 24.7816 | 24.82 | 24.72 | 9908 |
| 1730154900 | 24.87 | 0.01 | 0.04 | 24.78 | 24.89 | 24.6398 | 19333 |
| 1729895700 | 24.86 | 0.29 | 1.18 | 24.67 | 24.88 | 24.67 | 17999 |
| 1729809300 | 24.57 | 0 | 0.00 | 24.69 | 24.7999 | 24.57 | 9416 |
| 1729722900 | 24.57 | -0.26 | -1.05 | 24.88 | 24.88 | 24.35 | 23971 |
| 1729636500 | 24.83 | 0.03 | 0.12 | 24.74 | 24.95 | 24.65 | 13427 |
| 1729550100 | 24.8 | -0.2 | -0.80 | 24.96 | 24.96 | 24.6202 | 24575 |
| 1729290900 | 25 | -0.01 | -0.04 | 25.03 | 25.1262 | 24.95 | 12948 |
| 1729204500 | 25.01 | 0 | 0.00 | 24.92 | 25.1 | 24.83 | 12026 |
| 1729118100 | 25.01 | -0.21 | -0.83 | 25.31 | 25.35 | 24.9 | 49505 |
| 1729031700 | 25.22 | -0.02 | -0.06 | 25.25 | 25.51 | 25.1401 | 12269 |
| 1728945300 | 25.235 | 0.09 | 0.34 | 25.1 | 25.235 | 24.9396 | 11507 |
| 1728686100 | 25.15 | 0.3 | 1.21 | 24.93 | 25.15 | 24.8516 | 7972 |
| 1728599700 | 24.85 | -0.08 | -0.32 | 24.86 | 24.985 | 24.66 | 17416 |
| 1728513300 | 24.93 | -0.04 | -0.16 | 24.9 | 25.05 | 24.85 | 12394 |
| 1728426900 | 24.97 | 0.07 | 0.28 | 24.83 | 24.97 | 24.6331 | 25590 |
| 1728340500 | 24.9 | -0.19 | -0.76 | 25.07 | 25.1 | 24.85 | 18614 |
| 1728081300 | 25.09 | -0.16 | -0.61 | 25.21 | 25.21 | 25 | 18330 |
| 1727994900 | 25.245 | -0.1 | -0.37 | 25.31 | 25.365 | 25.1488 | 27535 |
| 1727908500 | 25.34 | 0.27 | 1.08 | 25.04 | 25.34 | 24.97 | 12877 |
| 1727822100 | 25.07 | -0.23 | -0.91 | 25.25 | 25.25 | 24.92 | 26993 |
| 1727735700 | 25.3 | 0.38 | 1.52 | 24.86 | 25.31 | 24.63 | 177119 |
| 1727476500 | 24.92 | -0.16 | -0.64 | 25.2 | 25.2 | 24.9 | 32262 |
| 1727390100 | 25.08 | -0.27 | -1.07 | 25.48 | 25.48 | 24.94 | 34019 |
| 1727303700 | 25.35 | -0.05 | -0.20 | 25.49 | 25.49 | 25.1994 | 38410 |
| 1727217300 | 25.4 | 0.18 | 0.71 | 25.29 | 25.45 | 25.0001 | 23510 |
| 1727130900 | 25.22 | -0.04 | -0.16 | 25.21 | 25.48 | 24.98 | 19413 |
| 1726871700 | 25.26 | -0.06 | -0.24 | 25.47 | 25.47 | 24.82 | 14120 |
| 1726785300 | 25.32 | 0.46 | 1.85 | 25.12 | 25.32 | 24.9875 | 24206 |
| 1726698900 | 24.86 | -0.07 | -0.28 | 24.93 | 25.06 | 24.825 | 16685 |
| 1726612500 | 24.93 | 0.04 | 0.16 | 24.95 | 25.11 | 24.67 | 32804 |
| 1726526100 | 24.89 | -0.06 | -0.24 | 24.95 | 24.95 | 24.75 | 10444 |
| 1726266900 | 24.95 | 0.02 | 0.08 | 24.92 | 25 | 24.8 | 23959 |
| 1726180500 | 24.93 | 0.16 | 0.65 | 24.61 | 24.97 | 24.61 | 31086 |
| 1726094100 | 24.77 | 0.22 | 0.90 | 24.55 | 24.82 | 24.3676 | 29784 |
| 1726007700 | 24.55 | -0.37 | -1.48 | 24.71 | 24.71 | 24.31 | 30488 |
| 1725921300 | 24.92 | 0.4 | 1.63 | 24.64 | 24.98 | 24.4107 | 24832 |
| 1725662100 | 24.52 | -0.26 | -1.05 | 24.7 | 24.79 | 24.52 | 33366 |
| 1725575700 | 24.78 | 0.23 | 0.96 | 24.32 | 24.78 | 24.32 | 41911 |
| 1725489300 | 24.545 | 0.26 | 1.05 | 24.36 | 24.6 | 24.3226 | 51339 |
| 1725402900 | 24.29 | 0.11 | 0.45 | 24.35 | 24.35 | 24.15 | 28490 |
| 1725057300 | 24.18 | 0.09 | 0.37 | 24.12 | 24.25 | 23.94 | 52694 |
| 1724970900 | 24.09 | 0.26 | 1.09 | 24.03 | 24.19 | 23.9202 | 39776 |
| 1724884500 | 23.83 | -0.21 | -0.87 | 24.01 | 24.0265 | 23.81 | 21033 |
| 1724798100 | 24.04 | 0.2 | 0.84 | 23.76 | 24.08 | 23.76 | 12392 |
| 1724711700 | 23.84 | -0.26 | -1.08 | 24.06 | 24.17 | 23.77 | 22655 |
| 1724452500 | 24.1 | 0.15 | 0.63 | 23.97 | 24.125 | 23.9 | 33930 |
| 1724366100 | 23.95 | -0.02 | -0.08 | 23.97 | 23.97 | 23.81 | 21423 |
| 1724279700 | 23.97 | 0.22 | 0.93 | 23.83 | 23.97 | 23.7675 | 19218 |
| 1724193300 | 23.75 | -0.03 | -0.13 | 23.73 | 23.84 | 23.6 | 14473 |
| 1724106900 | 23.78 | 0.26 | 1.11 | 23.55 | 23.8247 | 23.55 | 21188 |
| 1723847700 | 23.52 | 0.19 | 0.81 | 23.43 | 23.61 | 23.41 | 13596 |
| 1723761300 | 23.33 | -0.02 | -0.09 | 23.34 | 23.55 | 23.09 | 26302 |
| 1723674900 | 23.35 | -0.11 | -0.47 | 23.36 | 23.6 | 23.35 | 28155 |
| 1723588500 | 23.46 | 0.11 | 0.47 | 23.39 | 23.51 | 23.3101 | 23230 |
| 1723502100 | 23.35 | -0.03 | -0.13 | 23.17 | 23.425 | 23.11 | 27020 |
| 1723242900 | 23.38 | -0.33 | -1.39 | 23.6647 | 23.6647 | 23.18 | 61033 |
| 1723156500 | 23.71 | 0.02 | 0.08 | 23.66 | 23.71 | 23.37 | 21222 |
| 1723070100 | 23.69 | 0.05 | 0.21 | 23.82 | 23.82 | 23.5122 | 26637 |
| 1722983700 | 23.64 | 0.4 | 1.72 | 23.15 | 23.81 | 23.0501 | 20768 |
| 1722897300 | 23.24 | -0.31 | -1.32 | 23.22 | 23.32 | 22.8401 | 37667 |
| 1722638100 | 23.55 | 0.02 | 0.08 | 23.47 | 23.55 | 23.31 | 28998 |
| 1722551700 | 23.53 | 0.6 | 2.62 | 23.04 | 23.54 | 22.93 | 25745 |
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
