Premium
Blackbaud Inc (BLKB)
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 | 0.92 | 1.23839009288 | 74.29 | 75.26 | 73.02 | 126654 | 74.00952214 | CS |
| 4 | -5.175 | -6.43776824034 | 80.385 | 81.97 | 73.02 | 188911 | 76.95171906 | CS |
| 12 | -8.34 | -9.98204667864 | 83.55 | 88.95 | 73.02 | 208932 | 81.32425007 | CS |
| 26 | -0.64 | -0.843770599868 | 75.85 | 88.95 | 73.02 | 193379 | 80.68358412 | CS |
| 52 | -6.8 | -8.29167174735 | 82.01 | 88.95 | 66.475 | 226954 | 77.63051866 | CS |
| 156 | 4.21 | 5.92957746479 | 71 | 88.95 | 43.54 | 262237 | 66.1602948 | CS |
| 260 | -2.81 | -3.60164060497 | 78.02 | 88.95 | 38.22 | 296567 | 65.08121662 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735947300 | 74.41 | 0.69 | 0.94 | 74.188 | 74.685 | 73.4 | 159809 |
| 1735860900 | 73.72 | -0.2 | -0.27 | 74.9 | 74.9 | 73.02 | 126173 |
| 1735688100 | 73.92 | 0.12 | 0.16 | 74.21 | 74.273 | 73.3401 | 156310 |
| 1735601700 | 73.8 | -1.13 | -1.51 | 74.29 | 74.605 | 73.62 | 64322 |
| 1735342500 | 74.93 | -1.35 | -1.77 | 75.94 | 76.16 | 74.58 | 98552 |
| 1735256100 | 76.28 | 0.16 | 0.21 | 75.93 | 76.575 | 75.42 | 72785 |
| 1735077840 | 76.12 | 0.41 | 0.54 | 76 | 76.17 | 75.55 | 49025 |
| 1734996900 | 75.71 | -0.6 | -0.79 | 75.82 | 76.2 | 75.33 | 157359 |
| 1734737700 | 76.31 | 0.12 | 0.16 | 75.61 | 76.945 | 75.61 | 609588 |
| 1734651300 | 76.19 | 0.59 | 0.78 | 76.43 | 77.22 | 75.9093 | 155061 |
| 1734564900 | 75.6 | -2.08 | -2.68 | 78.28 | 78.83 | 75.0425 | 265037 |
| 1734478500 | 77.68 | -0.7 | -0.89 | 77.73 | 78 | 76.8601 | 287302 |
| 1734392100 | 78.38 | -0.08 | -0.10 | 78.65 | 79.11 | 78.13 | 423761 |
| 1734132900 | 78.46 | -1.8 | -2.24 | 79.33 | 79.78 | 78.31 | 143551 |
| 1734046500 | 80.26 | -0.89 | -1.10 | 81.62 | 81.63 | 80.08 | 147108 |
| 1733960100 | 81.15 | 0.92 | 1.15 | 80.79 | 81.97 | 80.22 | 145926 |
| 1733873700 | 80.23 | 2.1 | 2.69 | 77.59 | 80.43 | 77.1175 | 149042 |
| 1733787300 | 78.13 | -1.8 | -2.25 | 80.385 | 80.385 | 78.1 | 189684 |
| 1733528100 | 79.93 | -0.87 | -1.08 | 81.5 | 81.73 | 79.81 | 208406 |
| 1733441700 | 80.8 | -2.09 | -2.52 | 83.2 | 83.2 | 80.71 | 186401 |
| 1733355300 | 82.89 | 0.22 | 0.27 | 83.23 | 84.04 | 82.78 | 256554 |
| 1733268900 | 82.67 | -0.56 | -0.67 | 83.01 | 83.365 | 81.77 | 267288 |
| 1733182500 | 83.23 | -0.71 | -0.85 | 84.33 | 84.3825 | 83.09 | 166372 |
| 1732917840 | 83.94 | -0.29 | -0.34 | 84.81 | 84.835 | 83.52 | 95027 |
| 1732750500 | 84.23 | -2.18 | -2.52 | 86.54 | 86.54 | 84.01 | 131829 |
| 1732664100 | 86.41 | -1.06 | -1.21 | 87.2 | 87.62 | 86.34 | 224368 |
| 1732577700 | 87.47 | 0.49 | 0.56 | 87.55 | 88.95 | 87.24 | 341841 |
| 1732318500 | 86.98 | 1.61 | 1.89 | 85.96 | 87.11 | 85.15 | 261322 |
| 1732232100 | 85.37 | 2.35 | 2.83 | 83.24 | 86.01 | 82.75 | 257408 |
| 1732145700 | 83.02 | -0.48 | -0.57 | 82.9 | 83.405 | 82.22 | 198996 |
| 1732059300 | 83.5 | 1.16 | 1.41 | 81.72 | 83.625 | 81.72 | 240989 |
| 1731972900 | 82.34 | 1.34 | 1.65 | 80.76 | 82.94 | 80.145 | 267996 |
| 1731713700 | 81 | -3 | -3.57 | 83.68 | 83.68 | 79.26 | 238675 |
| 1731627300 | 84 | -2.6 | -3.00 | 86.31 | 86.35 | 83.575 | 272889 |
| 1731540900 | 86.6 | 0.85 | 0.99 | 86.43 | 87.12 | 85.36 | 293844 |
| 1731454500 | 85.75 | -0.88 | -1.02 | 86.61 | 87.08 | 85.33 | 302281 |
| 1731368100 | 86.63 | 2.65 | 3.16 | 84.505 | 86.91 | 84.22 | 247683 |
| 1731108900 | 83.98 | 0.5 | 0.60 | 83.205 | 85.16 | 82.92 | 219320 |
| 1731022500 | 83.48 | 0.02 | 0.02 | 82.89 | 84.1 | 82.28 | 307111 |
| 1730936100 | 83.46 | 5.69 | 7.32 | 82.24 | 84.91 | 82.03 | 463379 |
| 1730849700 | 77.765 | 1.08 | 1.40 | 76.85 | 78.17 | 76.05 | 216566 |
| 1730763300 | 76.69 | -1.03 | -1.33 | 77.42 | 79.27 | 76.54 | 222828 |
| 1730500500 | 77.72 | 2.21 | 2.93 | 75.65 | 78.05 | 74.8325 | 384939 |
| 1730414100 | 75.51 | 1.22 | 1.64 | 73.11 | 76.295 | 73.11 | 274944 |
| 1730327700 | 74.29 | -13.19 | -15.08 | 75.42 | 77.9 | 74.29 | 435178 |
| 1730241300 | 87.48 | 1.27 | 1.47 | 85.68 | 87.51 | 85.68 | 216875 |
| 1730154900 | 86.21 | 0.67 | 0.78 | 86.82 | 87.67 | 86.085 | 181014 |
| 1729895700 | 85.54 | -0.39 | -0.45 | 86.28 | 87.08 | 85.51 | 114160 |
| 1729809300 | 85.93 | -0.13 | -0.15 | 85.605 | 86.58 | 85.605 | 97179 |
| 1729722900 | 86.06 | -1.13 | -1.30 | 86.9 | 87.07 | 86 | 128673 |
| 1729636500 | 87.19 | 1.24 | 1.44 | 86.03 | 87.26 | 85.74 | 118356 |
| 1729550100 | 85.95 | 0.06 | 0.07 | 85.68 | 86.1975 | 85.46 | 112507 |
| 1729290900 | 85.89 | -0.45 | -0.52 | 86.17 | 86.54 | 85.87 | 114940 |
| 1729204500 | 86.34 | -0.26 | -0.30 | 86.8 | 87 | 85.9234 | 116851 |
| 1729118100 | 86.6 | 1.38 | 1.62 | 85.61 | 86.71 | 85.55 | 124719 |
| 1729031700 | 85.22 | 1.32 | 1.57 | 84.18 | 85.62 | 83.385 | 120337 |
| 1728945300 | 83.9 | 0.38 | 0.45 | 83.55 | 84.02 | 82.65 | 78679 |
| 1728686100 | 83.52 | 1.05 | 1.27 | 83.1286 | 83.55 | 82.8107 | 83332 |
| 1728599700 | 82.47 | 1.07 | 1.31 | 80.75 | 82.78 | 80.75 | 158844 |
| 1728513300 | 81.4 | 0.3 | 0.37 | 81.1 | 81.925 | 81.06 | 99441 |
| 1728426900 | 81.1 | 0.23 | 0.28 | 81.225 | 81.84 | 80.93 | 108465 |
| 1728340500 | 80.87 | -1.54 | -1.87 | 81.83 | 81.83 | 80.71 | 158318 |
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
