Premium
Blackbaud Inc (BLKB)
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 | 0.06 | 0.0759301442673 | 79.02 | 80.11 | 77.9 | 137857 | 79.06064615 | CS |
| 4 | 2.38 | 3.10299869622 | 76.7 | 80.11 | 75.09 | 167334 | 77.85446365 | CS |
| 12 | -3.94 | -4.74584437485 | 83.02 | 88.95 | 73.02 | 185790 | 79.04958296 | CS |
| 26 | 3.1 | 4.08002105817 | 75.98 | 88.95 | 73.02 | 184352 | 80.9992854 | CS |
| 52 | 6.58 | 9.07586206897 | 72.5 | 88.95 | 66.475 | 227688 | 77.33196412 | CS |
| 156 | 12.93 | 19.5464852608 | 66.15 | 88.95 | 43.54 | 256310 | 66.30641421 | CS |
| 260 | -0.29 | -0.365377346605 | 79.37 | 88.95 | 38.22 | 294318 | 64.9193473 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739403300 | 79.08 | -0.52 | -0.65 | 78.86 | 79.83 | 78.13 | 133333 |
| 1739316900 | 79.6 | -0.16 | -0.20 | 79.42 | 80.11 | 77.9378 | 144965 |
| 1739230500 | 79.76 | 1.7 | 2.18 | 78.18 | 79.96 | 78.055 | 140790 |
| 1738971300 | 78.06 | -0.65 | -0.83 | 79.14 | 79.14 | 77.91 | 119190 |
| 1738884900 | 78.71 | -0.12 | -0.15 | 79.02 | 79.075 | 78.01 | 140210 |
| 1738798500 | 78.83 | 0.06 | 0.08 | 79.09 | 80 | 78.47 | 239203 |
| 1738712100 | 78.77 | 2.29 | 2.99 | 77.28 | 78.945 | 76.895 | 163412 |
| 1738625700 | 76.48 | -0.67 | -0.87 | 76.15 | 76.66 | 75.09 | 270080 |
| 1738366500 | 77.15 | 0.31 | 0.40 | 76.77 | 77.86 | 76.77 | 251587 |
| 1738280100 | 76.84 | 0.07 | 0.09 | 77.47 | 78.32 | 76.73 | 84277 |
| 1738193700 | 76.77 | -0.67 | -0.87 | 77.35 | 77.35 | 76.235 | 120796 |
| 1738107300 | 77.44 | -0.65 | -0.83 | 77.84 | 78.99 | 77.365 | 212834 |
| 1738020900 | 78.09 | 1.83 | 2.40 | 76 | 78.77 | 76 | 138662 |
| 1737761700 | 76.26 | -0.97 | -1.26 | 75.83 | 76.43 | 75.67 | 130850 |
| 1737675300 | 77.23 | 0 | 0.00 | 77.23 | 77.23 | 77.23 | 0 |
| 1737588900 | 77.23 | -1.13 | -1.44 | 78.09 | 78.36 | 77.0701 | 324190 |
| 1737502500 | 78.36 | 0.29 | 0.37 | 78.72 | 79.255 | 78.105 | 120581 |
| 1737156900 | 78.07 | 0.67 | 0.87 | 78.37 | 78.37 | 77.345 | 117755 |
| 1737070500 | 77.4 | 0.9 | 1.18 | 76.7 | 77.67 | 75.97 | 143086 |
| 1736984100 | 76.5 | 1.4 | 1.86 | 76.35 | 77.05 | 75.76 | 116605 |
| 1736897700 | 75.1 | 0.23 | 0.31 | 74.73 | 75.66 | 74.6 | 160640 |
| 1736811300 | 74.87 | 0.26 | 0.35 | 73.87 | 75.03 | 73.7775 | 122099 |
| 1736552100 | 74.61 | -0.81 | -1.07 | 74.25 | 74.93 | 73.735 | 128315 |
| 1736379300 | 75.42 | 0.24 | 0.32 | 75.11 | 75.47 | 74.1005 | 116761 |
| 1736292900 | 75.18 | -0.03 | -0.04 | 75.415 | 75.48 | 74.4 | 169381 |
| 1736206500 | 75.21 | 0.8 | 1.08 | 74.4 | 75.29 | 73.95 | 193994 |
| 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 |
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
