Premium
Bowen Acquisition Corporation (BOWN)
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 | 0.02 | 0.18315018315 | 10.92 | 10.99 | 10.91 | 1264 | 10.92859319 | CS |
| 4 | -0.02 | -0.182481751825 | 10.96 | 10.99 | 10.91 | 49932 | 10.9257829 | CS |
| 12 | 0.14 | 1.2962962963 | 10.8 | 11 | 10.8 | 36078 | 10.88204037 | CS |
| 26 | 0.36 | 3.40264650284 | 10.58 | 11 | 10.56 | 27489 | 10.80415768 | CS |
| 52 | 0.56 | 5.39499036609 | 10.38 | 11 | 10.33 | 25860 | 10.63171977 | CS |
| 156 | 0.69 | 6.73170731707 | 10.25 | 11 | 10.11 | 28152 | 10.48220519 | CS |
| 260 | 0.69 | 6.73170731707 | 10.25 | 11 | 10.11 | 28152 | 10.48220519 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736206500 | 10.94 | 0.03 | 0.27 | 10.92 | 10.94 | 10.92 | 1731 |
| 1735947300 | 10.91 | -0.08 | -0.73 | 10.91 | 10.91 | 10.91 | 491 |
| 1735860900 | 10.99 | 0.07 | 0.64 | 10.99 | 10.99 | 10.99 | 196 |
| 1735688100 | 10.92 | 0 | 0.00 | 10.92 | 10.92 | 10.92 | 2636 |
| 1735601700 | 10.92 | 0 | 0.00 | 10.92 | 10.92 | 10.91 | 12240 |
| 1735342500 | 10.92 | -0.01 | -0.09 | 10.93 | 10.93 | 10.92 | 4176 |
| 1735256100 | 10.93 | 0 | 0.05 | 10.97 | 10.97 | 10.93 | 62888 |
| 1735077840 | 10.925 | 0 | 0.00 | 10.92 | 10.925 | 10.92 | 201 |
| 1734996900 | 10.925 | 0 | 0.04 | 10.93 | 10.93 | 10.92 | 90297 |
| 1734737700 | 10.9201 | 0 | 0.00 | 10.9201 | 10.9201 | 10.9201 | 10 |
| 1734651300 | 10.9201 | 0 | 0.00 | 10.9201 | 10.9201 | 10.9201 | 20 |
| 1734564900 | 10.9201 | 0 | 0.00 | 10.9201 | 10.9201 | 10.9201 | 3 |
| 1734478500 | 10.9201 | -0.03 | -0.27 | 10.96 | 10.96 | 10.92 | 531781 |
| 1734392100 | 10.95 | 0 | 0.05 | 10.9524 | 10.97 | 10.95 | 16876 |
| 1734132900 | 10.945 | 0.01 | 0.05 | 10.95 | 10.95 | 10.945 | 2930 |
| 1734046500 | 10.94 | 0.01 | 0.08 | 10.94 | 10.94 | 10.94 | 170639 |
| 1733960100 | 10.9314 | -0.03 | -0.26 | 10.9314 | 10.95 | 10.9314 | 1379 |
| 1733873700 | 10.96 | 0 | 0.00 | 10.96 | 10.96 | 10.96 | 289 |
| 1733787300 | 10.96 | 0 | 0.00 | 10.96 | 10.96 | 10.96 | 1 |
| 1733528100 | 10.96 | -0.02 | -0.18 | 10.92 | 10.96 | 10.92 | 15248 |
| 1733441700 | 10.98 | 0.03 | 0.27 | 10.95 | 11 | 10.95 | 7306 |
| 1733355300 | 10.95 | 0.03 | 0.27 | 10.92 | 10.95 | 10.92 | 5952 |
| 1733268900 | 10.9204 | 0.01 | 0.09 | 10.92 | 10.98 | 10.915 | 33272 |
| 1733182500 | 10.9102 | 0 | 0.00 | 10.9102 | 10.9102 | 10.9102 | 0 |
| 1732917840 | 10.9102 | -0.01 | -0.05 | 10.9102 | 10.9102 | 10.9102 | 122 |
| 1732750500 | 10.9153 | 0.03 | 0.23 | 10.9 | 10.92 | 10.9 | 949 |
| 1732664100 | 10.89 | 0.01 | 0.09 | 10.88 | 10.89 | 10.88 | 10521 |
| 1732577700 | 10.88 | -0.01 | -0.05 | 10.88 | 10.8801 | 10.88 | 6534 |
| 1732318500 | 10.885 | 0 | 0.00 | 10.885 | 10.885 | 10.885 | 1 |
| 1732232100 | 10.885 | 0 | 0.00 | 10.885 | 10.885 | 10.885 | 20 |
| 1732145700 | 10.885 | -0.01 | -0.05 | 10.885 | 10.885 | 10.885 | 525 |
| 1732059300 | 10.89 | 0 | 0.00 | 10.88 | 10.89 | 10.88 | 850 |
| 1731972900 | 10.89 | 0.01 | 0.09 | 10.88 | 10.89 | 10.88 | 4821 |
| 1731713700 | 10.88 | 0.01 | 0.09 | 10.88 | 10.88 | 10.875 | 1499 |
| 1731627300 | 10.87 | 0.01 | 0.14 | 10.87 | 10.87 | 10.86 | 115001 |
| 1731540900 | 10.855 | 0 | 0.00 | 10.855 | 10.855 | 10.855 | 0 |
| 1731454500 | 10.855 | 0 | 0.00 | 10.86 | 10.86 | 10.855 | 2 |
| 1731368100 | 10.855 | 0 | 0.00 | 10.855 | 10.855 | 10.855 | 1 |
| 1731108900 | 10.855 | 0 | 0.00 | 10.855 | 10.855 | 10.855 | 2 |
| 1731022500 | 10.855 | 0 | 0.00 | 10.855 | 10.855 | 10.855 | 0 |
| 1730936100 | 10.855 | -0.02 | -0.14 | 10.87 | 10.87 | 10.855 | 751 |
| 1730849700 | 10.87 | 0.01 | 0.14 | 10.86 | 10.87 | 10.86 | 10086 |
| 1730763300 | 10.855 | 0 | 0.00 | 10.86 | 10.86 | 10.855 | 721 |
| 1730500500 | 10.855 | -0.01 | -0.05 | 10.855 | 10.855 | 10.855 | 133950 |
| 1730414100 | 10.86 | 0 | 0.00 | 10.86 | 10.86 | 10.86 | 0 |
| 1730327700 | 10.86 | 0 | 0.00 | 10.86 | 10.86 | 10.86 | 1 |
| 1730241300 | 10.86 | 0.02 | 0.18 | 10.86 | 10.86 | 10.86 | 16493 |
| 1730154900 | 10.84 | 0 | 0.00 | 10.84 | 10.84 | 10.84 | 0 |
| 1729895700 | 10.84 | 0.01 | 0.09 | 10.82 | 10.84 | 10.82 | 115028 |
| 1729809300 | 10.83 | 0 | 0.00 | 10.83 | 10.83 | 10.83 | 0 |
| 1729722900 | 10.83 | 0 | 0.00 | 10.8385 | 10.845 | 10.83 | 9265 |
| 1729636500 | 10.83 | 0 | 0.00 | 10.84 | 10.84 | 10.83 | 1334 |
| 1729550100 | 10.83 | -0.01 | -0.09 | 10.85 | 10.85 | 10.83 | 4457 |
| 1729290900 | 10.84 | 0.03 | 0.28 | 10.82 | 10.84 | 10.82 | 81243 |
| 1729204500 | 10.81 | -0.03 | -0.28 | 10.82 | 10.82 | 10.81 | 849 |
| 1729118100 | 10.84 | 0.04 | 0.37 | 10.81 | 10.84 | 10.81 | 480830 |
| 1729031700 | 10.8 | 0 | 0.00 | 10.8 | 10.8 | 10.8 | 100043 |
| 1728945300 | 10.8 | -0.02 | -0.18 | 10.85 | 10.85 | 10.8 | 1205 |
| 1728686100 | 10.82 | 0.03 | 0.28 | 10.8158 | 10.82 | 10.8158 | 609 |
| 1728599700 | 10.79 | 0 | 0.00 | 10.79 | 10.79 | 10.79 | 250009 |
| 1728513300 | 10.79 | 0.02 | 0.19 | 10.77 | 10.795 | 10.77 | 8066 |
| 1728426900 | 10.77 | 0 | 0.00 | 10.77 | 10.77 | 10.77 | 4 |
| 1728340500 | 10.77 | 0.02 | 0.19 | 10.76 | 10.77 | 10.76 | 202595 |
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
