Premium
Blackbaud Inc (BLKB)
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 | -2.25 | -7.34813847159 | 30.62 | 32.93 | 27.6 | 927822 | 30.24681487 | CS |
| 4 | -8.92 | -23.9206221507 | 37.29 | 38.07 | 27.6 | 726636 | 31.10095109 | CS |
| 12 | -16.42 | -36.659968743 | 44.79 | 45.42 | 27.6 | 623762 | 35.72067225 | CS |
| 26 | -34.6 | -54.9468000635 | 62.97 | 64.84 | 27.6 | 520522 | 43.31045146 | CS |
| 52 | -34.88 | -55.1462450593 | 63.25 | 74.88 | 27.6 | 421135 | 51.20438945 | CS |
| 156 | -46.71 | -62.2136387853 | 75.08 | 88.95 | 27.6 | 291102 | 62.92718857 | CS |
| 260 | -44.63 | -61.1369863014 | 73 | 88.95 | 27.6 | 294776 | 62.62762952 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1780612500 | 28.37 | 0.26 | 0.92 | 29.33 | 29.66 | 28.33 | 755762 |
| 1780526100 | 28.11 | -2.3 | -7.56 | 29.84 | 29.84 | 27.6 | 773884 |
| 1780439700 | 30.41 | -2.33 | -7.12 | 31.71 | 32.229999 | 29.205 | 769977 |
| 1780353300 | 32.74 | 2.05 | 6.68 | 31.31 | 32.93 | 30.945 | 931511 |
| 1780094100 | 30.69 | 0.29 | 0.95 | 30.62 | 31.36 | 30.29 | 1407976 |
| 1780007700 | 30.4 | 0.36 | 1.20 | 30.54 | 31 | 29.82 | 640053 |
| 1779921300 | 30.04 | 0.35 | 1.18 | 29.68 | 30.6099 | 29.4 | 638191 |
| 1779834900 | 29.69 | 0.12 | 0.41 | 29.21 | 29.9 | 28.88 | 587102 |
| 1779489300 | 29.57 | -0.05 | -0.17 | 29.7 | 30.74 | 29.42 | 584090 |
| 1779402900 | 29.62 | -1.44 | -4.64 | 30.53 | 30.68 | 29.33 | 594241 |
| 1779316500 | 31.06 | -0.38 | -1.21 | 30.85 | 31.47 | 29.7101 | 598450 |
| 1779230100 | 31.44 | -0.56 | -1.75 | 32.759999 | 33.08 | 31.06 | 715727 |
| 1779143700 | 32 | 1.15 | 3.73 | 30.8 | 32.479999 | 30.6 | 1076244 |
| 1778884500 | 30.85 | -0.36 | -1.15 | 31.7 | 32.33 | 30.69 | 685685 |
| 1778798100 | 31.21 | -0.13 | -0.41 | 31.55 | 31.93 | 30.85 | 628855 |
| 1778711700 | 31.34 | -1.14 | -3.51 | 32 | 32 | 30.97 | 558026 |
| 1778625300 | 32.479999 | -1.88 | -5.47 | 34.78 | 35.09 | 32.2 | 646172 |
| 1778538900 | 34.36 | -3.14 | -8.37 | 36.99 | 37.265 | 33.98 | 695938 |
| 1778279700 | 37.5 | -0.31 | -0.82 | 37.29 | 38.07 | 35.97 | 518193 |
| 1778193300 | 37.81 | 2.49 | 7.05 | 36.06 | 38.175 | 36.06 | 799406 |
| 1778106900 | 35.32 | -1.43 | -3.89 | 36.32 | 36.38 | 34.5 | 748519 |
| 1778020500 | 36.75 | -0.84 | -2.23 | 37.48 | 37.74 | 36.47 | 564021 |
| 1777934100 | 37.59 | 0.05 | 0.13 | 37.86 | 39.19 | 37.04 | 497599 |
| 1777674900 | 37.54 | 0.37 | 1.00 | 37.895 | 39.72 | 37.01 | 577416 |
| 1777588500 | 37.17 | -1.87 | -4.79 | 39.57 | 39.59 | 36.31 | 883001 |
| 1777502100 | 39.04 | 1.53 | 4.08 | 38 | 40.15 | 36.79 | 956075 |
| 1777415700 | 37.51 | 0.32 | 0.86 | 36.96 | 38.47 | 36.96 | 634614 |
| 1777329300 | 37.19 | -0.3 | -0.80 | 37.49 | 37.745 | 36.48 | 588163 |
| 1777070100 | 37.49 | 1.3 | 3.59 | 36.19 | 37.58 | 35.85 | 527071 |
| 1776983700 | 36.19 | -3.06 | -7.80 | 39.31 | 39.31 | 35.35 | 580150 |
| 1776897300 | 39.25 | 0.63 | 1.63 | 38.83 | 40.04 | 37.98 | 572912 |
| 1776810900 | 38.62 | -0.46 | -1.18 | 39.2 | 40 | 38.395 | 454753 |
| 1776724500 | 39.08 | 0.32 | 0.83 | 38.63 | 39.605 | 38.5 | 494308 |
| 1776465300 | 38.76 | 0.25 | 0.65 | 39.48 | 39.59 | 38.48 | 388876 |
| 1776378900 | 38.51 | 0.55 | 1.45 | 38.63 | 39.05 | 37.87 | 443473 |
| 1776292500 | 37.96 | 2.08 | 5.80 | 36 | 38.66 | 36 | 625557 |
| 1776206100 | 35.88 | -0.28 | -0.77 | 36.46 | 37.08 | 35.56 | 542477 |
| 1776119700 | 36.16 | 1.89 | 5.52 | 34.3 | 36.22 | 33.95 | 787713 |
| 1775860500 | 34.27 | -1.89 | -5.23 | 36.155 | 36.155 | 34.07 | 571300 |
| 1775774100 | 36.16 | -1.13 | -3.03 | 36.795 | 36.795 | 35.595 | 598417 |
| 1775687700 | 37.29 | -1.44 | -3.72 | 40.6 | 40.6 | 37.02 | 536614 |
| 1775601300 | 38.73 | -0.14 | -0.36 | 38.43 | 39.87 | 38.36 | 453400 |
| 1775514900 | 38.87 | 0.84 | 2.21 | 37.83 | 38.94 | 37.26 | 609335 |
| 1775169300 | 38.03 | 0.48 | 1.28 | 37.29 | 38.18 | 36.105 | 609059 |
| 1775082900 | 37.55 | -1.06 | -2.75 | 38.85 | 39 | 37.33 | 498164 |
| 1774996500 | 38.61 | 0.73 | 1.93 | 38.33 | 39.12 | 37.75 | 362143 |
| 1774910100 | 37.88 | 0.18 | 0.48 | 37.9 | 38.6 | 37.63 | 615349 |
| 1774650900 | 37.7 | -1.64 | -4.17 | 38.91 | 38.91 | 37.434 | 621119 |
| 1774564500 | 39.34 | -0.02 | -0.04 | 39.06 | 40.04 | 38.9 | 832866 |
| 1774478100 | 39.355 | -1.48 | -3.61 | 41.25 | 41.4175 | 38.77 | 763924 |
| 1774391700 | 40.83 | -2.69 | -6.18 | 42.46 | 42.5975 | 40.165 | 683686 |
| 1774305300 | 43.52 | -0.62 | -1.40 | 45 | 45.3 | 42.81 | 550214 |
| 1774046100 | 44.14 | -0.15 | -0.34 | 44.1 | 44.4 | 43.27 | 289671 |
| 1773959700 | 44.29 | 0.21 | 0.48 | 43.785 | 45.42 | 43.785 | 499028 |
| 1773873300 | 44.08 | 0.14 | 0.32 | 43.64 | 44.6 | 43.335 | 479328 |
| 1773786900 | 43.94 | 0.44 | 1.01 | 43.5 | 44.96 | 43.5 | 405587 |
| 1773700500 | 43.5 | -0.53 | -1.20 | 44.16 | 44.55 | 43.155 | 404611 |
| 1773441300 | 44.03 | -0.63 | -1.41 | 44.79 | 44.96 | 43.3 | 322173 |
| 1773354900 | 44.66 | -0.35 | -0.78 | 44.7 | 46.04 | 44.47 | 445417 |
| 1773268500 | 45.01 | -0.35 | -0.77 | 45.39 | 46.26 | 44.73 | 644551 |
| 1773182100 | 45.36 | -1.8 | -3.82 | 46.95 | 46.95 | 44.54 | 443604 |
| 1773095700 | 47.16 | -1 | -2.08 | 47.955 | 47.955 | 46.22 | 472255 |
| 1772840100 | 48.16 | -1.14 | -2.31 | 49.19 | 49.19 | 47.57 | 513961 |
| 1772753700 | 49.3 | -0.47 | -0.93 | 49.165 | 50.57 | 49.05 | 457830 |
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.
