Premium
Bloomin Brands Inc (BLMN)
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 | 0.32 | 3.81861575179 | 8.38 | 9.51 | 8.23 | 3471781 | 8.82257081 | CS |
| 4 | -3.12 | -26.3959390863 | 11.82 | 12.47 | 8 | 3331977 | 9.95173206 | CS |
| 12 | -3.96 | -31.2796208531 | 12.66 | 12.97 | 8 | 2260840 | 10.97299555 | CS |
| 26 | -7.49 | -46.263125386 | 16.19 | 17.785 | 8 | 1932960 | 12.87749288 | CS |
| 52 | -19.94 | -69.6229050279 | 28.64 | 29.31 | 8 | 1727173 | 16.6577484 | CS |
| 156 | -11.57 | -57.0794277257 | 20.27 | 30.125 | 8 | 1631619 | 21.05994041 | CS |
| 260 | -1.93 | -18.1561618062 | 10.63 | 32.81 | 4.54 | 1986985 | 19.45312558 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741732500 | 8.7 | -0.65 | -6.95 | 9.22 | 9.23 | 8.55 | 4123371 |
| 1741646100 | 9.35 | 0.56 | 6.37 | 8.73 | 9.51 | 8.72 | 3545550 |
| 1741390500 | 8.7899999 | 0.23 | 2.69 | 8.83 | 9.275 | 8.77 | 3551169 |
| 1741304100 | 8.56 | -0.09 | -1.04 | 8.58 | 8.76 | 8.41 | 2106411 |
| 1741217700 | 8.65 | 0.41 | 4.98 | 8.38 | 8.8 | 8.23 | 4032404 |
| 1741131300 | 8.24 | -0.2 | -2.31 | 8.3 | 8.518 | 8 | 4769569 |
| 1741044900 | 8.435 | -0.95 | -10.07 | 9.4 | 9.45 | 8.43 | 4174152 |
| 1740785700 | 9.38 | -0.64 | -6.39 | 10 | 10.02 | 9.1649999 | 4281579 |
| 1740699300 | 10.02 | 0.12 | 1.21 | 9.92 | 10.15 | 9.81 | 4195995 |
| 1740612900 | 9.9 | -2 | -16.81 | 11.27 | 11.6499 | 9.57 | 8439124 |
| 1740526500 | 11.9 | 0.24 | 2.06 | 11.81 | 12.07 | 11.615 | 3261740 |
| 1740440100 | 11.66 | -0.18 | -1.52 | 11.93 | 12.12 | 11.65 | 1821946 |
| 1740180900 | 11.84 | -0.17 | -1.42 | 12.19 | 12.24 | 11.74 | 1608823 |
| 1740094500 | 12.01 | -0.19 | -1.56 | 12.3 | 12.47 | 11.87 | 1572031 |
| 1740008100 | 12.2 | 0.02 | 0.16 | 12.09 | 12.34 | 11.82 | 2311507 |
| 1739921700 | 12.18 | 1.08 | 9.73 | 11.12 | 12.245 | 11.12 | 3527027 |
| 1739576100 | 11.1 | -0.11 | -0.98 | 11.28 | 11.285 | 10.85 | 2124961 |
| 1739489700 | 11.21 | -0.35 | -3.03 | 11.55 | 11.56 | 10.875 | 2144684 |
| 1739403300 | 11.56 | -0.47 | -3.91 | 11.82 | 11.885 | 11.345 | 1715516 |
| 1739316900 | 12.03 | 0.2 | 1.69 | 11.67 | 12.05 | 11.67 | 1329548 |
| 1739230500 | 11.83 | -0.35 | -2.87 | 12.35 | 12.38 | 11.77 | 1638020 |
| 1738971300 | 12.18 | -0.28 | -2.25 | 12.42 | 12.49 | 12.13 | 1532673 |
| 1738884900 | 12.46 | -0.04 | -0.32 | 12.51 | 12.68 | 12.36 | 920633 |
| 1738798500 | 12.5 | -0.12 | -0.95 | 12.61 | 12.61 | 12.32 | 1020157 |
| 1738712100 | 12.62 | 0.06 | 0.48 | 12.49 | 12.7 | 12.29 | 948552 |
| 1738625700 | 12.56 | 0 | 0.00 | 12.08 | 12.91 | 12.0101 | 1948028 |
| 1738366500 | 12.56 | -0.33 | -2.56 | 12.83 | 12.97 | 12.4 | 1702958 |
| 1738280100 | 12.89 | 0.19 | 1.50 | 12.77 | 12.948 | 12.62 | 1375375 |
| 1738193700 | 12.7 | 0.25 | 2.01 | 12.58 | 12.905 | 12.46 | 1618116 |
| 1738107300 | 12.45 | -0.15 | -1.19 | 12.62 | 12.695 | 12.35 | 986072 |
| 1738020900 | 12.6 | 0.27 | 2.19 | 12.06 | 12.77 | 12.06 | 1891274 |
| 1737761700 | 12.33 | 0.24 | 1.99 | 12.23 | 12.5883 | 12.23 | 1165656 |
| 1737675300 | 12.09 | 0 | 0.00 | 12.09 | 12.09 | 12.09 | 0 |
| 1737588900 | 12.09 | -0.02 | -0.17 | 12.06 | 12.25 | 11.98 | 1423365 |
| 1737502500 | 12.11 | 0.82 | 7.26 | 11.31 | 12.13 | 11.31 | 2243465 |
| 1737156900 | 11.29 | -0.2 | -1.74 | 11.64 | 11.72 | 11.15 | 1532423 |
| 1737070500 | 11.49 | -0.24 | -2.05 | 11.64 | 11.64 | 11.24 | 1382029 |
| 1736984100 | 11.73 | 0.28 | 2.45 | 11.79 | 11.99 | 11.575 | 1406506 |
| 1736897700 | 11.45 | 0.23 | 2.05 | 11.39 | 11.645 | 11.29 | 1782686 |
| 1736811300 | 11.22 | -0.23 | -2.01 | 11.44 | 11.53 | 11.03 | 1679247 |
| 1736552100 | 11.45 | -0.37 | -3.13 | 11.55 | 11.67 | 11.2781 | 1827398 |
| 1736379300 | 11.82 | -0.05 | -0.42 | 11.69 | 11.85 | 11.24 | 1759134 |
| 1736292900 | 11.87 | -0.75 | -5.94 | 12.18 | 12.8 | 11.86 | 1811626 |
| 1736206500 | 12.62 | 0.44 | 3.61 | 12.31 | 12.83 | 12.23 | 2637044 |
| 1735947300 | 12.18 | 0.22 | 1.84 | 12.03 | 12.29 | 11.85 | 1557437 |
| 1735860900 | 11.96 | -0.25 | -2.05 | 12.53 | 12.66 | 11.75 | 2403183 |
| 1735688100 | 12.21 | 0.1 | 0.83 | 12.15 | 12.4 | 12.01 | 1839762 |
| 1735601700 | 12.11 | -0.16 | -1.30 | 12.15 | 12.23 | 11.86 | 1375499 |
| 1735342500 | 12.27 | -0.15 | -1.21 | 12.26 | 12.56 | 12.045 | 1659574 |
| 1735256100 | 12.42 | 0.65 | 5.52 | 11.64 | 12.455 | 11.53 | 1926896 |
| 1735077840 | 11.77 | 0.31 | 2.71 | 11.48 | 11.78 | 11.265 | 707577 |
| 1734996900 | 11.46 | -0.49 | -4.10 | 11.86 | 11.86 | 11.24 | 1875850 |
| 1734737700 | 11.95 | 0.03 | 0.25 | 11.83 | 12.15 | 11.78 | 3714919 |
| 1734651300 | 11.92 | -0.05 | -0.42 | 12.13 | 12.2864 | 11.8 | 2353323 |
| 1734564900 | 11.97 | -0.63 | -5.00 | 12.66 | 12.71 | 11.91 | 1801769 |
| 1734478500 | 12.6 | -0.36 | -2.78 | 12.91 | 13.085 | 12.45 | 1462450 |
| 1734392100 | 12.96 | 0.69 | 5.62 | 12.25 | 13.06 | 12.18 | 1903491 |
| 1734132900 | 12.27 | -0.18 | -1.45 | 12.45 | 12.535 | 12.18 | 1401652 |
| 1734046500 | 12.45 | -0.27 | -2.12 | 12.68 | 12.785 | 12.36 | 1333578 |
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
