Premium
Bumble Inc (BMBL)
NASDAQ
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.03 | 0.591715976331 | 5.07 | 5.23 | 4.58 | 4915146 | 4.83999344 | CS |
| 4 | -3.19 | -38.4800965018 | 8.29 | 8.82 | 4.58 | 5022371 | 5.82337349 | CS |
| 12 | -3.21 | -38.6281588448 | 8.31 | 8.82 | 4.58 | 3013872 | 6.69386974 | CS |
| 26 | -1.69 | -24.8895434462 | 6.79 | 9.22 | 4.58 | 2734947 | 7.00150986 | CS |
| 52 | -5.7 | -52.7777777778 | 10.8 | 12.49 | 4.58 | 3047634 | 8.24782574 | CS |
| 156 | -12.95 | -71.7451523546 | 18.05 | 39.33 | 4.58 | 2700026 | 16.17473482 | CS |
| 260 | -70.9 | -93.2894736842 | 76 | 84.8 | 4.58 | 2558733 | 23.82333795 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741390500 | 5.08 | 0.35 | 7.40 | 4.67 | 5.175 | 4.61 | 5082301 |
| 1741304100 | 4.73 | -0.01 | -0.21 | 4.65 | 4.795 | 4.58 | 5091058 |
| 1741217700 | 4.74 | 0.02 | 0.42 | 4.8099999 | 4.82 | 4.63 | 4210885 |
| 1741131300 | 4.72 | -0.17 | -3.48 | 4.7769 | 4.85 | 4.61 | 5581325 |
| 1741044900 | 4.89 | -0.31 | -5.96 | 5.11 | 5.18 | 4.86 | 5930913 |
| 1740785700 | 5.2 | 0.1 | 1.96 | 5.07 | 5.23 | 5.0199999 | 3761547 |
| 1740699300 | 5.1 | -0.18 | -3.41 | 5.305 | 5.305 | 5.055 | 4154103 |
| 1740612900 | 5.28 | -0.2 | -3.65 | 5.455 | 5.5599999 | 5.26 | 3417448 |
| 1740526500 | 5.48 | -0.05 | -0.90 | 5.48 | 5.535 | 5.28 | 3113593 |
| 1740440100 | 5.53 | 0.32 | 6.14 | 5.25 | 5.569 | 5.2 | 4297150 |
| 1740180900 | 5.21 | -0.26 | -4.75 | 5.495 | 5.555 | 5.18 | 7205544 |
| 1740094500 | 5.47 | -0.18 | -3.10 | 5.675 | 5.6849999 | 5.41 | 7353051 |
| 1740008100 | 5.6449999 | -2.46 | -30.31 | 6.591 | 6.63 | 5.62 | 24078117 |
| 1739921700 | 8.1 | -0.36 | -4.26 | 8.5 | 8.5 | 8.055 | 6954820 |
| 1739576100 | 8.46 | 0.06 | 0.71 | 8.4149999 | 8.64 | 8.275 | 1894604 |
| 1739489700 | 8.4 | 0.17 | 2.07 | 8.38 | 8.44 | 8.205 | 1937440 |
| 1739403300 | 8.23 | -0.21 | -2.49 | 8.39 | 8.42 | 8.2 | 1406637 |
| 1739316900 | 8.44 | -0.11 | -1.29 | 8.51 | 8.625 | 8.35 | 1181886 |
| 1739230500 | 8.55 | 0.06 | 0.71 | 8.55 | 8.82 | 8.363 | 1559214 |
| 1738971300 | 8.49 | 0.12 | 1.43 | 8.2899999 | 8.6649999 | 8.215 | 2295712 |
| 1738884900 | 8.3699999 | 0.05 | 0.60 | 8.36 | 8.445 | 8.195 | 1382773 |
| 1738798500 | 8.32 | -0.32 | -3.70 | 8.53 | 8.59 | 8.1217 | 1933650 |
| 1738712100 | 8.64 | 0.61 | 7.60 | 8.11 | 8.675 | 8.11 | 1798922 |
| 1738625700 | 8.03 | -0.08 | -0.99 | 7.97 | 8.16 | 7.92 | 1134947 |
| 1738366500 | 8.11 | -0.3 | -3.57 | 8.38 | 8.5 | 7.96 | 1835668 |
| 1738280100 | 8.41 | 0.09 | 1.08 | 8.38 | 8.64 | 8.34 | 1877252 |
| 1738193700 | 8.32 | 0.3 | 3.74 | 8.05 | 8.34 | 7.99 | 1856037 |
| 1738107300 | 8.02 | 0.04 | 0.50 | 8.05 | 8.125 | 7.8562 | 1308358 |
| 1738020900 | 7.98 | 0.48 | 6.40 | 7.54 | 8.0399999 | 7.54 | 2178128 |
| 1737761700 | 7.5 | 0.17 | 2.32 | 7.49 | 7.685 | 7.41 | 1881505 |
| 1737675300 | 7.33 | 0 | 0.00 | 7.33 | 7.33 | 7.33 | 0 |
| 1737588900 | 7.33 | -0.33 | -4.31 | 7.64 | 7.835 | 7.31 | 2167826 |
| 1737502500 | 7.66 | -0.04 | -0.52 | 7.985 | 8.11 | 7.625 | 3497417 |
| 1737156900 | 7.7 | -0.13 | -1.60 | 8.5 | 8.51 | 7.585 | 5128553 |
| 1737070500 | 7.825 | -0.01 | -0.06 | 7.83 | 7.95 | 7.755 | 1324214 |
| 1736984100 | 7.83 | 0.36 | 4.82 | 7.7 | 7.99 | 7.6806 | 1374132 |
| 1736897700 | 7.47 | -0.01 | -0.13 | 7.54 | 7.66 | 7.365 | 1467700 |
| 1736811300 | 7.48 | -0.08 | -1.06 | 7.47 | 7.58 | 7.34 | 1433238 |
| 1736552100 | 7.56 | 0 | 0.00 | 7.43 | 7.7 | 7.3 | 1625653 |
| 1736379300 | 7.56 | -0.5 | -6.20 | 7.94 | 7.94 | 7.525 | 3949029 |
| 1736292900 | 8.06 | -0.17 | -2.07 | 8.295 | 8.48 | 8.02 | 1359705 |
| 1736206500 | 8.23 | 0.13 | 1.60 | 8.26 | 8.515 | 8.215 | 2223463 |
| 1735947300 | 8.1 | 0.13 | 1.63 | 7.86 | 8.14 | 7.77 | 1383179 |
| 1735860900 | 7.97 | -0.17 | -2.09 | 8.26 | 8.305 | 7.95 | 1476006 |
| 1735688100 | 8.14 | -0.25 | -2.98 | 8.48 | 8.565 | 8.135 | 1606098 |
| 1735601700 | 8.39 | 0.37 | 4.61 | 7.91 | 8.465 | 7.76 | 2104551 |
| 1735342500 | 8.02 | -0.06 | -0.74 | 8.075 | 8.125 | 7.78 | 1033706 |
| 1735256100 | 8.08 | 0.16 | 2.02 | 7.85 | 8.18 | 7.76 | 1298461 |
| 1735077840 | 7.92 | 0.04 | 0.51 | 7.89 | 7.94 | 7.725 | 432677 |
| 1734996900 | 7.88 | 0.13 | 1.68 | 7.81 | 7.995 | 7.775 | 1404919 |
| 1734737700 | 7.75 | 0.16 | 2.11 | 7.45 | 7.925 | 7.41 | 3495891 |
| 1734651300 | 7.59 | -0.05 | -0.65 | 7.72 | 7.875 | 7.49 | 2714753 |
| 1734564900 | 7.64 | -0.63 | -7.62 | 8.3 | 8.4 | 7.55 | 2006177 |
| 1734478500 | 8.27 | -0.16 | -1.90 | 8.38 | 8.48 | 8.22 | 1939261 |
| 1734392100 | 8.43 | 0.11 | 1.32 | 8.155 | 8.58 | 8.095 | 1657292 |
| 1734132900 | 8.32 | 0.04 | 0.48 | 8.31 | 8.465 | 7.905 | 2032919 |
| 1734046500 | 8.28 | -0.23 | -2.70 | 8.36 | 8.585 | 8.27 | 1451048 |
| 1733960100 | 8.51 | -0.06 | -0.70 | 8.485 | 8.615 | 8.25 | 1830858 |
| 1733873700 | 8.57 | -0.05 | -0.58 | 8.5399999 | 8.655 | 8.035 | 3037942 |
| 1733787300 | 8.6199999 | 0.37 | 4.48 | 8.41 | 8.785 | 8.2899999 | 4203875 |
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
