Premium
Borealis Foods Inc (BRLS)
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 | 0 | 5.96 | 6.05 | 5.88 | 211 | 6.0044455 | CS |
| 4 | 0.05 | 0.846023688663 | 5.91 | 7.39 | 5.88 | 2089 | 6.23525647 | CS |
| 12 | -0.23 | -3.71567043619 | 6.19 | 7.49 | 5.5 | 3979 | 6.02385058 | CS |
| 26 | -0.76 | -11.3095238095 | 6.72 | 7.64 | 5.18 | 5057 | 6.119651 | CS |
| 52 | -1.29 | -17.7931034483 | 7.25 | 10.75 | 3.71 | 22893 | 7.04376401 | CS |
| 156 | -5.21 | -46.6427931961 | 11.17 | 11.96 | 3.71 | 21880 | 7.10910707 | CS |
| 260 | -5.21 | -46.6427931961 | 11.17 | 11.96 | 3.71 | 21880 | 7.10910707 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741646100 | 5.96 | 0 | 0.00 | 5.96 | 5.96 | 5.96 | 180 |
| 1741390500 | 5.96 | 0 | 0.00 | 5.88 | 5.96 | 5.88 | 40 |
| 1741304100 | 5.96 | 0 | 0.00 | 5.96 | 5.96 | 5.96 | 136 |
| 1741217700 | 5.96 | -0.09 | -1.49 | 5.96 | 5.96 | 5.96 | 164 |
| 1741131300 | 6.05 | -0.03 | -0.51 | 5.96 | 6.05 | 5.93 | 521 |
| 1741044900 | 6.081 | -0.21 | -3.32 | 6.09 | 6.09 | 6.081 | 1191 |
| 1740785700 | 6.29 | 0.24 | 3.97 | 6.89 | 6.89 | 6.215 | 619 |
| 1740699300 | 6.05 | 0 | 0.00 | 6.45 | 6.45 | 6.05 | 237 |
| 1740612900 | 6.05 | -0.17 | -2.73 | 6.64 | 6.64 | 6.05 | 367 |
| 1740526500 | 6.22 | -0.53 | -7.85 | 6.2 | 6.23 | 6.2 | 1003 |
| 1740440100 | 6.75 | 0.49 | 7.83 | 6.7001 | 7.17 | 6.341 | 3214 |
| 1740180900 | 6.26 | 0.22 | 3.64 | 6.16 | 6.6923 | 6.16 | 2829 |
| 1740094500 | 6.04 | 0 | 0.00 | 6.04 | 6.04 | 6.04 | 221 |
| 1740008100 | 6.04 | -0.63 | -9.43 | 6.33 | 6.33 | 6 | 1191 |
| 1739921700 | 6.6689 | 0.7 | 11.71 | 6.6689 | 6.6689 | 6.6689 | 546 |
| 1739576100 | 5.97 | -0.18 | -2.93 | 5.97 | 5.97 | 5.97 | 60 |
| 1739489700 | 6.15 | -0.03 | -0.49 | 6.2 | 6.25 | 6.15 | 3270 |
| 1739403300 | 6.18 | -0.02 | -0.32 | 6.2 | 6.2 | 6.0001 | 1390 |
| 1739316900 | 6.2 | 0.2 | 3.33 | 5.91 | 6.2 | 5.91 | 22286 |
| 1739230500 | 6 | 0.09 | 1.61 | 5.79 | 6.08 | 5.79 | 704 |
| 1738971300 | 5.905 | -0.02 | -0.25 | 5.78 | 5.905 | 5.78 | 451 |
| 1738884900 | 5.92 | -0.08 | -1.33 | 6.05 | 6.05 | 5.92 | 469 |
| 1738798500 | 6 | -0 | -0.00 | 5.95 | 6.0199999 | 5.95 | 4394 |
| 1738712100 | 6.0001 | -0.03 | -0.50 | 5.97 | 6.11 | 5.97 | 681 |
| 1738625700 | 6.03 | 0.19 | 3.25 | 5.79 | 6.15 | 5.79 | 2907 |
| 1738366500 | 5.84 | 0.33 | 5.99 | 5.7 | 6.0199999 | 5.7 | 3458 |
| 1738280100 | 5.51 | -0.8 | -12.68 | 5.89 | 6.1 | 5.5 | 14971 |
| 1738193700 | 6.3099999 | 0 | 0.00 | 6.1 | 6.3099999 | 5.96 | 274 |
| 1738107300 | 6.3099999 | 0.01 | 0.16 | 6.3099999 | 6.3099999 | 6.3099999 | 738 |
| 1738020900 | 6.3000999 | 0.39 | 6.51 | 5.84 | 6.38 | 5.84 | 1691 |
| 1737761700 | 5.915 | -0.22 | -3.51 | 6 | 6 | 5.83 | 1991 |
| 1737675300 | 6.13 | 0 | 0.00 | 6.13 | 6.13 | 6.13 | 0 |
| 1737588900 | 6.13 | -0.22 | -3.54 | 6.54 | 6.54 | 6.08 | 461 |
| 1737502500 | 6.3548 | -0.05 | -0.71 | 6.4179 | 6.4179 | 6.0599999 | 3861 |
| 1737156900 | 6.4 | 0.26 | 4.23 | 5.93 | 6.4 | 5.93 | 752 |
| 1737070500 | 6.14 | 0.02 | 0.39 | 6.12 | 6.14 | 5.93 | 21621 |
| 1736984100 | 6.1163 | 0 | 0.00 | 6.05 | 6.1163 | 5.9 | 471 |
| 1736897700 | 6.1163 | 0.08 | 1.25 | 5.86 | 6.1163 | 5.86 | 854 |
| 1736811300 | 6.041 | -0.11 | -1.77 | 5.94 | 6.2 | 5.83 | 16470 |
| 1736552100 | 6.15 | 0.08 | 1.35 | 5.99 | 6.15 | 5.99 | 601 |
| 1736379300 | 6.0678 | -0.21 | -3.38 | 5.99 | 6.5 | 5.99 | 5980 |
| 1736292900 | 6.28 | 0.18 | 2.95 | 6.4 | 6.408152 | 6.01 | 5194 |
| 1736206500 | 6.1 | 0.21 | 3.57 | 6.09 | 6.6 | 5.83 | 6517 |
| 1735947300 | 5.89 | -0.04 | -0.67 | 6 | 7.49 | 5.61 | 36123 |
| 1735860900 | 5.93 | -0.03 | -0.56 | 5.96 | 6.74 | 5.84 | 6592 |
| 1735688100 | 5.9631 | 0.31 | 5.54 | 5.6 | 6.51 | 5.6 | 4038 |
| 1735601700 | 5.65 | -0.75 | -11.72 | 6.34 | 6.34 | 5.65 | 7991 |
| 1735342500 | 6.4 | 0 | 0.00 | 6.4 | 6.4 | 6.4 | 32 |
| 1735256100 | 6.4 | -0.1 | -1.54 | 6.9 | 6.9 | 6.4 | 6762 |
| 1735077840 | 6.5 | 0.67 | 11.49 | 5.83 | 6.7 | 5.83 | 3161 |
| 1734996900 | 5.83 | -0.1 | -1.60 | 5.89 | 5.89 | 5.83 | 439 |
| 1734737700 | 5.925 | 0 | 0.00 | 5.925 | 5.925 | 5.925 | 130 |
| 1734651300 | 5.925 | 0.09 | 1.63 | 6.09 | 6.09 | 5.84 | 1609 |
| 1734564900 | 5.83 | 0 | 0.00 | 6.0199999 | 6.35 | 5.83 | 4469 |
| 1734478500 | 5.83 | -0.36 | -5.82 | 6.39 | 6.69 | 5.83 | 8002 |
| 1734392100 | 6.19 | -0.13 | -2.09 | 6.3099999 | 6.81 | 6 | 12215 |
| 1734132900 | 6.3219 | -0.08 | -1.25 | 5.97 | 6.4 | 5.97 | 7047 |
| 1734046500 | 6.4016 | 0 | 0.00 | 6.4016 | 6.4016 | 6.4016 | 23 |
| 1733960100 | 6.4016 | 0.49 | 8.32 | 6.19 | 6.48 | 5.92 | 5313 |
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
