Premium
Blue Foundry Bancorp (BLFY)
NASDAQ
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.16 | -1.60642570281 | 9.96 | 10.0859 | 9.75 | 44893 | 9.95682443 | CS |
| 4 | 0.51 | 5.48977395048 | 9.29 | 10.19 | 9.175 | 43300 | 9.77109436 | CS |
| 12 | -1.33 | -11.9496855346 | 11.13 | 11.38 | 8.74 | 48114 | 10.03608762 | CS |
| 26 | -0.05 | -0.507614213198 | 9.85 | 11.38 | 8.74 | 47712 | 10.30148838 | CS |
| 52 | 0.54 | 5.83153347732 | 9.26 | 11.48 | 7.904 | 49802 | 9.8677868 | CS |
| 156 | -4.77 | -32.7385037749 | 14.57 | 14.61 | 7.08 | 70649 | 10.49784826 | CS |
| 260 | -3.2 | -24.6153846154 | 13 | 15.47 | 7.08 | 99590 | 11.79497188 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739403300 | 9.8 | -0.21 | -2.10 | 9.82 | 9.93 | 9.75 | 35659 |
| 1739316900 | 10.01 | 0.05 | 0.50 | 9.9 | 10.06 | 9.8 | 54536 |
| 1739230500 | 9.96 | -0.01 | -0.10 | 9.98 | 10.05 | 9.89 | 46141 |
| 1738971300 | 9.97 | -0.03 | -0.30 | 9.97 | 9.99 | 9.78 | 38392 |
| 1738884900 | 10 | 0.06 | 0.60 | 9.96 | 10.0859 | 9.953 | 48644 |
| 1738798500 | 9.94 | 0.15 | 1.53 | 9.86 | 10 | 9.76 | 39065 |
| 1738712100 | 9.7899999 | 0.05 | 0.51 | 9.68 | 9.86 | 9.6 | 35976 |
| 1738625700 | 9.74 | -0.01 | -0.10 | 9.65 | 9.81 | 9.59 | 39774 |
| 1738366500 | 9.75 | -0.13 | -1.32 | 9.83 | 9.92 | 9.72 | 36259 |
| 1738280100 | 9.88 | 0.1 | 1.02 | 9.76 | 10.19 | 9.76 | 43264 |
| 1738193700 | 9.78 | -0.01 | -0.10 | 9.7899999 | 9.7899999 | 9.46 | 54864 |
| 1738107300 | 9.7899999 | -0.16 | -1.61 | 9.97 | 10 | 9.7899999 | 44070 |
| 1738020900 | 9.95 | 0.36 | 3.75 | 9.53 | 10.03 | 9.462 | 54698 |
| 1737761700 | 9.59 | 0.21 | 2.24 | 9.61 | 9.695 | 9.51 | 52749 |
| 1737675300 | 9.38 | 0 | 0.00 | 9.38 | 9.38 | 9.38 | 0 |
| 1737588900 | 9.38 | -0.16 | -1.68 | 9.47 | 9.685 | 9.33 | 30501 |
| 1737502500 | 9.5399999 | 0.13 | 1.38 | 9.455 | 9.66 | 9.455 | 31950 |
| 1737156900 | 9.41 | 0.04 | 0.43 | 9.41 | 9.47 | 9.33 | 36500 |
| 1737070500 | 9.3699999 | 0 | 0.00 | 9.2899999 | 9.3983 | 9.175 | 51302 |
| 1736984100 | 9.3699999 | 0.18 | 1.96 | 9.46 | 9.52 | 9.33 | 45189 |
| 1736897700 | 9.19 | 0.2 | 2.22 | 9.02 | 9.22 | 8.97 | 57795 |
| 1736811300 | 8.99 | 0.12 | 1.35 | 8.74 | 9.1199999 | 8.74 | 48134 |
| 1736552100 | 8.8699999 | -0.38 | -4.11 | 9.05 | 9.065 | 8.76 | 69338 |
| 1736379300 | 9.25 | 0.19 | 2.10 | 9.06 | 9.28 | 8.975 | 39925 |
| 1736292900 | 9.06 | -0.31 | -3.31 | 9.3699999 | 9.4777 | 9 | 68741 |
| 1736206500 | 9.3699999 | 0.01 | 0.11 | 9.48 | 9.48 | 9.26 | 69208 |
| 1735947300 | 9.36 | -0.12 | -1.27 | 9.51 | 9.52 | 9.31 | 47957 |
| 1735860900 | 9.48 | -0.33 | -3.36 | 9.8311 | 9.91 | 9.47 | 56040 |
| 1735688100 | 9.81 | 0.02 | 0.20 | 9.88 | 9.96 | 9.5399 | 49926 |
| 1735601700 | 9.7899999 | 0.03 | 0.31 | 9.65 | 9.89 | 9.63 | 34864 |
| 1735342500 | 9.76 | -0.14 | -1.41 | 9.78 | 9.85 | 9.66 | 43502 |
| 1735256100 | 9.9 | 0.03 | 0.30 | 9.83 | 9.92 | 9.7899999 | 30599 |
| 1735077840 | 9.8699999 | 0.1 | 1.02 | 9.81 | 9.8699999 | 9.73 | 21222 |
| 1734996900 | 9.77 | -0.16 | -1.61 | 10.13 | 10.13 | 9.73 | 59835 |
| 1734737700 | 9.93 | 0 | 0.00 | 10.08 | 10.17 | 9.76 | 170366 |
| 1734651300 | 9.93 | -0.09 | -0.90 | 9.9 | 10.4 | 9.9 | 53434 |
| 1734564900 | 10.02 | -0.42 | -4.02 | 10.54 | 10.66 | 9.81 | 82330 |
| 1734478500 | 10.44 | -0.09 | -0.85 | 10.6 | 10.6 | 10.42 | 45497 |
| 1734392100 | 10.53 | -0.07 | -0.66 | 10.625 | 10.64 | 10.49 | 58223 |
| 1734132900 | 10.6 | -0.1 | -0.93 | 10.6591 | 10.6591 | 10.44 | 26494 |
| 1734046500 | 10.7 | -0.14 | -1.29 | 10.84 | 10.84 | 10.61 | 29636 |
| 1733960100 | 10.84 | 0.26 | 2.46 | 10.83 | 10.93 | 10.7 | 37279 |
| 1733873700 | 10.58 | -0.01 | -0.09 | 10.5 | 10.78 | 10.46 | 58489 |
| 1733787300 | 10.59 | -0.27 | -2.49 | 10.71 | 10.83 | 10.585 | 34104 |
| 1733528100 | 10.86 | -0.01 | -0.09 | 10.84 | 10.9 | 10.79 | 24629 |
| 1733441700 | 10.87 | -0.13 | -1.18 | 10.925 | 11 | 10.85 | 43049 |
| 1733355300 | 11 | 0.01 | 0.09 | 11.1 | 11.11 | 10.93 | 36440 |
| 1733268900 | 10.99 | -0.14 | -1.26 | 11.18 | 11.19 | 10.955 | 38499 |
| 1733182500 | 11.13 | 0.04 | 0.36 | 11.16 | 11.249 | 11 | 58998 |
| 1732917840 | 11.09 | -0.13 | -1.11 | 10.765 | 11.155 | 10.765 | 16478 |
| 1732750500 | 11.215 | -0.04 | -0.31 | 11.27 | 11.325 | 11.16 | 28156 |
| 1732664100 | 11.25 | 0.02 | 0.18 | 11.23 | 11.38 | 11.2 | 44705 |
| 1732577700 | 11.23 | -0.06 | -0.53 | 11.38 | 11.38 | 11.23 | 69240 |
| 1732318500 | 11.29 | 0.09 | 0.80 | 11.22 | 11.36 | 11.22 | 47584 |
| 1732232100 | 11.2 | 0.14 | 1.27 | 11.05 | 11.25 | 11.05 | 30253 |
| 1732145700 | 11.06 | -0.11 | -0.98 | 11.125 | 11.16 | 10.85 | 42469 |
| 1732059300 | 11.17 | 0.04 | 0.36 | 11.0404 | 11.2 | 11.0404 | 23600 |
| 1731972900 | 11.13 | -0.11 | -0.98 | 11.165 | 11.23 | 11.11 | 25403 |
| 1731713700 | 11.24 | 0.07 | 0.63 | 11.25 | 11.25 | 11.13 | 43583 |
| 1731627300 | 11.17 | -0.07 | -0.62 | 11.32 | 11.32 | 11.065 | 45246 |
| 1731540900 | 11.24 | 0.18 | 1.63 | 11.03 | 11.38 | 11.03 | 85037 |
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
