Premium
Blue Foundry Bancorp (BLFY)
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 | -0.14 | -1.50537634409 | 9.3 | 9.5 | 9.1 | 65920 | 9.30628651 | CS |
| 4 | -0.43 | -4.48383733055 | 9.59 | 10.09 | 9.095 | 50600 | 9.46161768 | CS |
| 12 | -0.72 | -7.28744939271 | 9.88 | 10.24 | 8.74 | 47343 | 9.54548453 | CS |
| 26 | -1.4 | -13.2575757576 | 10.56 | 11.38 | 8.74 | 48841 | 10.06205644 | CS |
| 52 | 0.09 | 0.992282249173 | 9.07 | 11.48 | 7.904 | 49994 | 9.91184318 | CS |
| 156 | -4.26 | -31.7436661699 | 13.42 | 13.64 | 7.08 | 70542 | 10.38797734 | CS |
| 260 | -3.84 | -29.5384615385 | 13 | 15.47 | 7.08 | 98059 | 11.76339787 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1742942100 | 9.16 | -0.27 | -2.86 | 9.46 | 9.46 | 9.16 | 39808 |
| 1742855700 | 9.43 | 0.19 | 2.06 | 9.39 | 9.5 | 9.225 | 57186 |
| 1742596500 | 9.24 | -0.08 | -0.86 | 9.2 | 9.31 | 9.13 | 144247 |
| 1742510100 | 9.32 | -0.02 | -0.21 | 9.2899999 | 9.44 | 9.2899999 | 33283 |
| 1742423700 | 9.34 | 0.02 | 0.21 | 9.2899999 | 9.44 | 9.2 | 36466 |
| 1742337300 | 9.32 | 0.03 | 0.32 | 9.3 | 9.35 | 9.1 | 58419 |
| 1742250900 | 9.2899999 | -0.01 | -0.11 | 9.27 | 9.475 | 9.23 | 49188 |
| 1741991700 | 9.3 | 0.02 | 0.22 | 9.35 | 9.455 | 9.25 | 32798 |
| 1741905300 | 9.28 | -0.1 | -1.07 | 9.43 | 9.45 | 9.28 | 34471 |
| 1741818900 | 9.38 | 0.15 | 1.63 | 9.26 | 9.46 | 9.11 | 42202 |
| 1741732500 | 9.23 | -0.06 | -0.65 | 9.2899999 | 9.44 | 9.095 | 71013 |
| 1741646100 | 9.2899999 | -0.37 | -3.83 | 9.56 | 9.7899999 | 9.22 | 62871 |
| 1741390500 | 9.66 | 0.01 | 0.10 | 9.66 | 9.74 | 9.51 | 33830 |
| 1741304100 | 9.65 | 0.06 | 0.63 | 9.5 | 9.74 | 9.5 | 34484 |
| 1741217700 | 9.59 | -0.16 | -1.64 | 9.7899999 | 9.7899999 | 9.55 | 38867 |
| 1741131300 | 9.75 | -0.14 | -1.42 | 9.8 | 9.97 | 9.74 | 37566 |
| 1741044900 | 9.89 | -0.04 | -0.40 | 9.94 | 10.09 | 9.82 | 38365 |
| 1740785700 | 9.93 | 0.23 | 2.37 | 9.75 | 9.98 | 9.5257 | 56325 |
| 1740699300 | 9.7 | 0.03 | 0.31 | 9.63 | 9.72 | 9.5 | 66308 |
| 1740612900 | 9.67 | 0.06 | 0.62 | 9.59 | 9.72 | 9.52 | 29132 |
| 1740526500 | 9.61 | 0.08 | 0.84 | 9.59 | 9.84 | 9.58 | 54978 |
| 1740440100 | 9.53 | -0.11 | -1.14 | 9.72 | 9.75 | 9.53 | 42739 |
| 1740180900 | 9.64 | -0.06 | -0.62 | 9.81 | 9.85 | 9.63 | 49958 |
| 1740094500 | 9.7 | -0.22 | -2.22 | 9.91 | 9.91 | 9.68 | 34991 |
| 1740008100 | 9.92 | -0.2 | -1.98 | 10.02 | 10.02 | 9.8 | 33648 |
| 1739921700 | 10.12 | 0.11 | 1.10 | 10.02 | 10.24 | 10.02 | 35719 |
| 1739576100 | 10.01 | 0.05 | 0.50 | 10 | 10.1 | 9.9946 | 34497 |
| 1739489700 | 9.96 | 0.16 | 1.63 | 9.86 | 10 | 9.7899999 | 25328 |
| 1739403300 | 9.8 | -0.21 | -2.10 | 9.84 | 9.93 | 9.75 | 36099 |
| 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 | 39047 |
| 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 | 9.52 | 9.815 | 9.5 | 44017 |
| 1738366500 | 9.75 | -0.13 | -1.32 | 9.85 | 9.92 | 9.72 | 35785 |
| 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 | 9.5 | 9.66 | 9.455 | 32135 |
| 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 | 9.08 | 9.08 | 8.76 | 70953 |
| 1736379300 | 9.25 | 0.19 | 2.10 | 9.01 | 9.28 | 8.975 | 40319 |
| 1736292900 | 9.06 | -0.31 | -3.31 | 9.3699999 | 9.4777 | 9 | 68741 |
| 1736206500 | 9.3699999 | 0.01 | 0.11 | 9.34 | 9.57 | 9.26 | 69677 |
| 1735947300 | 9.36 | -0.12 | -1.27 | 9.52 | 9.52 | 9.31 | 48037 |
| 1735860900 | 9.48 | -0.33 | -3.36 | 9.83 | 9.91 | 9.47 | 56811 |
| 1735688100 | 9.81 | 0.02 | 0.20 | 9.88 | 9.96 | 9.5399 | 49926 |
| 1735601700 | 9.7899999 | 0.03 | 0.31 | 9.75 | 9.89 | 9.6 | 34972 |
| 1735342500 | 9.76 | -0.14 | -1.41 | 9.82 | 9.85 | 9.66 | 43849 |
| 1735256100 | 9.9 | 0.03 | 0.30 | 9.83 | 9.92 | 9.7899999 | 30599 |
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
