Premium
BlackLine Inc (BL)
NASDAQ
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.18 | 0.683890577508 | 26.32 | 27.63 | 25.4 | 1128314 | 26.42848767 | CS |
| 4 | -0.96 | -3.49599417334 | 27.46 | 31.5399 | 25.4 | 1316391 | 28.19524629 | CS |
| 12 | -9.66 | -26.7146017699 | 36.16 | 36.585 | 24.7 | 1297414 | 29.33482322 | CS |
| 26 | -30.56 | -53.557658605 | 57.06 | 58.25 | 24.7 | 1236218 | 35.85223325 | CS |
| 52 | -29.82 | -52.9474431818 | 56.32 | 59.57 | 24.7 | 1009628 | 43.10489683 | CS |
| 156 | -26.99 | -50.4580295382 | 53.49 | 69.31 | 24.7 | 838746 | 50.27448869 | CS |
| 260 | -86.38 | -76.5237420269 | 112.88 | 135 | 24.7 | 720093 | 57.7932414 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782426900 | 26.5 | -0.53 | -1.96 | 26.29 | 27.31 | 26.205 | 948005 |
| 1782340500 | 27.03 | 0.51 | 1.92 | 26.47 | 27.63 | 25.965 | 1128105 |
| 1782254100 | 26.52 | 0.64 | 2.47 | 26.4 | 26.83 | 25.98 | 922471 |
| 1782167700 | 25.88 | -0.89 | -3.32 | 26.32 | 27.025 | 25.4 | 1514675 |
| 1781822100 | 26.77 | -0.03 | -0.11 | 26.65 | 27.005 | 25.9732 | 1871363 |
| 1781735700 | 26.8 | -1.3 | -4.63 | 27.7 | 28.57 | 26.65 | 1431817 |
| 1781649300 | 28.1 | -0.39 | -1.37 | 28.45 | 29.05 | 28.02 | 826743 |
| 1781562900 | 28.49 | -0.24 | -0.84 | 28.965 | 29.065 | 27.77 | 1259988 |
| 1781303700 | 28.73 | 0.8 | 2.86 | 27.82 | 29.08 | 27.05 | 1514299 |
| 1781217300 | 27.93 | 0.3 | 1.09 | 27.11 | 28.375 | 26.5 | 1387815 |
| 1781130900 | 27.63 | -0.71 | -2.51 | 27.91 | 28.925 | 27.56 | 1104658 |
| 1781044500 | 28.34 | 0.14 | 0.50 | 28.2 | 29.55 | 27.82 | 1416883 |
| 1780958100 | 28.2 | -0.46 | -1.61 | 28.445 | 29.2 | 28.06 | 1472380 |
| 1780698900 | 28.66 | -0.05 | -0.17 | 29.11 | 29.625 | 28.25 | 1339276 |
| 1780612500 | 28.71 | -0.1 | -0.35 | 29.65 | 30.1599 | 28.6 | 854927 |
| 1780526100 | 28.81 | -1.67 | -5.48 | 29.86 | 30 | 28.19 | 925345 |
| 1780439700 | 30.48 | -0.84 | -2.68 | 30.1 | 30.49 | 28.66 | 1234369 |
| 1780353300 | 31.32 | 1.92 | 6.53 | 29.82 | 31.5399 | 29.01 | 1675327 |
| 1780094100 | 29.4 | 2.29 | 8.45 | 27.46 | 29.48 | 27.28 | 2182719 |
| 1780007700 | 27.11 | 0.27 | 1.01 | 26.84 | 27.815 | 26.27 | 2737003 |
| 1779921300 | 26.84 | -2.03 | -7.03 | 28.5 | 29.0899 | 26.74 | 2009399 |
| 1779834900 | 28.87 | -0.03 | -0.10 | 28.44 | 29.5699 | 28.3 | 2024592 |
| 1779489300 | 28.9 | -0.04 | -0.14 | 29.02 | 29.72 | 28.63 | 911135 |
| 1779402900 | 28.94 | -1.9 | -6.16 | 30.25 | 30.25 | 28.45 | 1924924 |
| 1779316500 | 30.84 | 0.81 | 2.70 | 29.575 | 30.93 | 28.63 | 1227538 |
| 1779230100 | 30.03 | 0.22 | 0.74 | 30.495 | 30.72 | 28.5 | 1924884 |
| 1779143700 | 29.81 | 2.56 | 9.39 | 27.25 | 30.58 | 27.005 | 3348039 |
| 1778884500 | 27.25 | 0.41 | 1.53 | 27.25 | 28.07 | 26.5 | 1126296 |
| 1778798100 | 26.84 | 1.61 | 6.38 | 25.48 | 27.05 | 25.4 | 1957253 |
| 1778711700 | 25.23 | -0.98 | -3.74 | 25.8 | 25.925 | 24.7 | 1584507 |
| 1778625300 | 26.21 | -1.29 | -4.69 | 26.87 | 27.56 | 26.18 | 1438513 |
| 1778538900 | 27.5 | -3.13 | -10.22 | 30.13 | 30.54 | 27.11 | 1565846 |
| 1778279700 | 30.63 | -0.54 | -1.73 | 30.6 | 31.25 | 30.01 | 856205 |
| 1778193300 | 31.17 | 1.62 | 5.48 | 29.75 | 31.6 | 29.75 | 898846 |
| 1778106900 | 29.55 | -2.79 | -8.63 | 32.14 | 32.83 | 29.25 | 1580505 |
| 1778020500 | 32.34 | -1.09 | -3.26 | 33.69 | 33.69 | 31.93 | 1242213 |
| 1777934100 | 33.43 | -0.48 | -1.42 | 33.83 | 34.82 | 33.15 | 841849 |
| 1777674900 | 33.91 | 2.66 | 8.51 | 32.02 | 33.95 | 32.009999 | 1198412 |
| 1777588500 | 31.25 | 0.09 | 0.29 | 30.44 | 31.335 | 30.385 | 844393 |
| 1777502100 | 31.16 | -0.52 | -1.64 | 31.25 | 31.68 | 30.8 | 507941 |
| 1777415700 | 31.68 | 1.05 | 3.43 | 30.89 | 32.08 | 30.89 | 635218 |
| 1777329300 | 30.63 | -0.01 | -0.03 | 30.37 | 31.49 | 30.18 | 957180 |
| 1777070100 | 30.64 | 1.25 | 4.25 | 29.31 | 30.725 | 29.07 | 874020 |
| 1776983700 | 29.39 | -2.34 | -7.37 | 31.2 | 31.505 | 28.78 | 1406123 |
| 1776897300 | 31.73 | 0.17 | 0.54 | 31.98 | 32.25 | 31.35 | 1093115 |
| 1776810900 | 31.56 | -0.24 | -0.75 | 31.99 | 32.83 | 31.38 | 1253219 |
| 1776724500 | 31.8 | 0.29 | 0.92 | 31.25 | 32.36 | 31.16 | 1223768 |
| 1776465300 | 31.51 | -1.2 | -3.67 | 33.335 | 34.06 | 31.4199 | 1046499 |
| 1776378900 | 32.71 | 0.14 | 0.43 | 33.03 | 33.31 | 32.53 | 471917 |
| 1776292500 | 32.57 | 1.54 | 4.96 | 31.175 | 32.645 | 31.175 | 740494 |
| 1776206100 | 31.03 | -0.34 | -1.08 | 31.67 | 32.295 | 30.63 | 809382 |
| 1776119700 | 31.37 | 1.08 | 3.57 | 30.26 | 31.49 | 30.185 | 1401720 |
| 1775860500 | 30.29 | -1.75 | -5.46 | 31.98 | 31.99 | 29.67 | 1836083 |
| 1775774100 | 32.04 | -1.2 | -3.61 | 32.77 | 32.96 | 31.4 | 1181164 |
| 1775687700 | 33.24 | -2.04 | -5.78 | 36.31 | 36.585 | 33.21 | 977234 |
| 1775601300 | 35.28 | -0.87 | -2.41 | 35.95 | 36.44 | 35.11 | 776753 |
| 1775514900 | 36.15 | -0.14 | -0.39 | 36.16 | 36.55 | 35.81 | 513921 |
| 1775169300 | 36.29 | -0.18 | -0.49 | 36.04 | 36.72 | 34.84 | 657887 |
| 1775082900 | 36.47 | -0.53 | -1.43 | 37.72 | 38.255 | 36.1 | 1353074 |
| 1774996500 | 37 | 0.51 | 1.40 | 36.49 | 37.76 | 36.07 | 775958 |
| 1774910100 | 36.49 | 0.44 | 1.22 | 36.42 | 37.465 | 36.25 | 1264602 |
| 1774650900 | 36.05 | -1.51 | -4.02 | 37 | 37.845 | 35.62 | 1784612 |
| 1774564500 | 37.56 | 0.49 | 1.32 | 36.79 | 38.395 | 36.79 | 886605 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
