Premium
Brilliant Earth Group Inc (BRLT)
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 | -0.03 | -1.66666666667 | 1.8 | 1.98 | 1.69 | 68596 | 1.78755303 | CS |
| 4 | -0.1813 | -9.29124173628 | 1.9513 | 2.2105 | 1.69 | 78430 | 1.96872048 | CS |
| 12 | 0.2 | 12.7388535032 | 1.57 | 2.2105 | 1.52 | 85604 | 1.82469175 | CS |
| 26 | -0.54 | -23.3766233766 | 2.31 | 2.68 | 1.52 | 68445 | 1.89215962 | CS |
| 52 | -1.27 | -41.7763157895 | 3.04 | 3.4 | 1.52 | 55967 | 2.18853945 | CS |
| 156 | -10.55 | -85.6331168831 | 12.32 | 13.49 | 1.52 | 115859 | 5.63329448 | CS |
| 260 | -11.23 | -86.3846153846 | 13 | 20.39 | 1.52 | 153636 | 8.78318211 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737156900 | 1.86 | 0.06 | 3.33 | 1.83 | 1.93 | 1.8 | 105160 |
| 1737070500 | 1.8 | -0.01 | -0.55 | 1.82 | 1.87 | 1.75 | 45638 |
| 1736984100 | 1.81 | 0.11 | 6.47 | 1.92 | 1.92 | 1.724 | 142586 |
| 1736897700 | 1.7 | -0.13 | -7.10 | 1.92 | 1.92 | 1.69 | 88360 |
| 1736811300 | 1.83 | -0.03 | -1.61 | 1.86 | 1.98 | 1.8262 | 28087 |
| 1736552100 | 1.86 | 0.01 | 0.54 | 1.82 | 1.9 | 1.8 | 39055 |
| 1736379300 | 1.85 | -0.08 | -4.15 | 1.93 | 2 | 1.7505 | 66575 |
| 1736292900 | 1.93 | -0.04 | -2.03 | 2.02 | 2.02 | 1.89 | 45150 |
| 1736206500 | 1.97 | -0.17 | -7.94 | 2.11 | 2.14 | 1.96 | 47310 |
| 1735947300 | 2.14 | -0.01 | -0.47 | 2.16 | 2.2105 | 2.1014 | 71404 |
| 1735860900 | 2.15 | 0.04 | 2.14 | 2.1 | 2.17 | 2.078 | 26514 |
| 1735688100 | 2.105 | 0 | 0.24 | 2.1 | 2.16 | 2.06 | 108536 |
| 1735601700 | 2.1 | 0.06 | 2.94 | 1.99 | 2.1 | 1.955 | 97775 |
| 1735342500 | 2.04 | 0.01 | 0.49 | 2 | 2.05 | 1.94 | 35548 |
| 1735256100 | 2.0299999 | 0 | 0.00 | 2.02 | 2.05 | 2.02 | 132416 |
| 1735077840 | 2.0299999 | 0.02 | 1.00 | 1.98 | 2.105 | 1.98 | 80171 |
| 1734996900 | 2.0099999 | 0 | 0.00 | 2 | 2.09 | 1.98 | 257132 |
| 1734737700 | 2.0099999 | 0.04 | 2.03 | 1.98 | 2.0099999 | 1.9513 | 55687 |
| 1734651300 | 1.97 | 0.02 | 1.03 | 1.95 | 2.0099999 | 1.94 | 37090 |
| 1734564900 | 1.95 | -0.05 | -2.50 | 2 | 2.08 | 1.95 | 104010 |
| 1734478500 | 2 | 0.01 | 0.50 | 1.96 | 2.0280999 | 1.9523 | 61406 |
| 1734392100 | 1.99 | -0.05 | -2.45 | 1.99 | 2.0299999 | 1.95 | 54036 |
| 1734132900 | 2.04 | 0.08 | 4.08 | 1.95 | 2.04 | 1.95 | 47015 |
| 1734046500 | 1.96 | -0.07 | -3.45 | 2.02 | 2.0373 | 1.955 | 28677 |
| 1733960100 | 2.0299999 | 0.03 | 1.50 | 2.0299999 | 2.05 | 1.9758 | 60057 |
| 1733873700 | 2 | 0 | 0.00 | 1.97 | 2.04 | 1.93 | 59672 |
| 1733787300 | 2 | 0.01 | 0.50 | 2 | 2.0341999 | 1.973 | 75490 |
| 1733528100 | 1.99 | 0.06 | 3.11 | 2.02 | 2.04 | 1.94 | 36770 |
| 1733441700 | 1.93 | -0.07 | -3.50 | 1.99 | 2.0099999 | 1.88 | 76670 |
| 1733355300 | 2 | -0.01 | -0.50 | 2.0099999 | 2.05 | 1.94 | 44701 |
| 1733268900 | 2.0099999 | 0.05 | 2.55 | 1.95 | 2.07 | 1.95 | 72662 |
| 1733182500 | 1.96 | 0.07 | 3.70 | 1.86 | 2 | 1.78 | 140001 |
| 1732917840 | 1.89 | 0.03 | 1.61 | 1.88 | 1.94 | 1.71 | 48627 |
| 1732750500 | 1.86 | 0.01 | 0.54 | 1.82 | 1.915 | 1.8101 | 119598 |
| 1732664100 | 1.85 | 0.12 | 6.94 | 1.74 | 1.85 | 1.7101 | 98047 |
| 1732577700 | 1.73 | 0.01 | 0.58 | 1.72 | 1.79 | 1.72 | 108744 |
| 1732318500 | 1.72 | 0.07 | 4.24 | 1.67 | 1.75 | 1.66 | 292349 |
| 1732232100 | 1.65 | 0.04 | 2.48 | 1.6 | 1.69 | 1.58 | 63922 |
| 1732145700 | 1.61 | 0.01 | 0.63 | 1.58 | 1.6299999 | 1.5651 | 61683 |
| 1732059300 | 1.6 | -0.01 | -0.62 | 1.57 | 1.69 | 1.57 | 34110 |
| 1731972900 | 1.61 | -0.1 | -5.85 | 1.71 | 1.71 | 1.52 | 222757 |
| 1731713700 | 1.71 | -0.03 | -1.72 | 1.74 | 1.76 | 1.68 | 54467 |
| 1731627300 | 1.74 | -0.03 | -1.69 | 1.78 | 1.88 | 1.7119 | 62179 |
| 1731540900 | 1.77 | -0.05 | -2.75 | 1.79 | 1.8788 | 1.7641 | 67477 |
| 1731454500 | 1.82 | 0.15 | 8.98 | 1.68 | 1.89 | 1.68 | 120518 |
| 1731368100 | 1.67 | -0.15 | -8.24 | 1.81 | 1.87 | 1.66 | 91642 |
| 1731108900 | 1.82 | 0.13 | 7.69 | 1.75 | 1.85 | 1.71 | 96327 |
| 1731022500 | 1.69 | -0.02 | -1.17 | 1.78 | 1.78 | 1.6653 | 65494 |
| 1730936100 | 1.71 | -0.04 | -2.29 | 1.9 | 1.9 | 1.67 | 75202 |
| 1730849700 | 1.75 | 0.04 | 2.34 | 1.71 | 1.79 | 1.71 | 67489 |
| 1730763300 | 1.71 | 0.02 | 1.18 | 1.66 | 1.75 | 1.61 | 53564 |
| 1730500500 | 1.69 | 0.14 | 9.03 | 1.57 | 1.73 | 1.55 | 79669 |
| 1730414100 | 1.55 | -0.08 | -4.91 | 1.6299999 | 1.6599 | 1.54 | 45946 |
| 1730327700 | 1.6299999 | 0 | 0.00 | 1.62 | 1.66 | 1.57 | 174306 |
| 1730241300 | 1.6299999 | -0.04 | -2.40 | 1.66 | 1.718 | 1.57 | 114302 |
| 1730154900 | 1.67 | 0.14 | 9.15 | 1.58 | 1.67 | 1.53 | 254956 |
| 1729895700 | 1.53 | -0.03 | -1.92 | 1.57 | 1.58 | 1.52 | 155235 |
| 1729809300 | 1.56 | -0.05 | -3.11 | 1.61 | 1.6229 | 1.54 | 135926 |
| 1729722900 | 1.61 | 0.01 | 0.63 | 1.62 | 1.65 | 1.595 | 149266 |
| 1729636500 | 1.6 | -0.08 | -4.76 | 1.67 | 1.71 | 1.56 | 213095 |
| 1729550100 | 1.68 | -0.08 | -4.55 | 1.77 | 1.7895 | 1.66 | 116095 |
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
