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 | 0.13 | 9.15492957746 | 1.42 | 1.6 | 1.42 | 32070 | 1.51917408 | CS |
| 4 | -0.06 | -3.72670807453 | 1.61 | 1.75 | 1.314 | 40182 | 1.4808649 | CS |
| 12 | -0.24 | -13.4078212291 | 1.79 | 1.95 | 1.25 | 66075 | 1.46498706 | CS |
| 26 | -0.02 | -1.27388535032 | 1.57 | 2.28 | 1.25 | 76522 | 1.6854154 | CS |
| 52 | -1.01 | -39.453125 | 2.56 | 2.7447 | 1.25 | 62756 | 1.86551462 | CS |
| 156 | -6.23 | -80.0771208226 | 7.78 | 9.445 | 1.25 | 97740 | 4.2138221 | CS |
| 260 | -11.45 | -88.0769230769 | 13 | 20.39 | 1.25 | 147409 | 8.53487909 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745620500 | 1.55 | 0 | 0.00 | 1.54 | 1.5779 | 1.5001 | 25870 |
| 1745534100 | 1.55 | 0.05 | 3.33 | 1.5 | 1.55 | 1.4749 | 14253 |
| 1745447700 | 1.5 | -0.02 | -1.32 | 1.52 | 1.58 | 1.46 | 17694 |
| 1745361300 | 1.52 | 0.01 | 0.66 | 1.5 | 1.6 | 1.49 | 78368 |
| 1745274900 | 1.51 | 0.04 | 2.72 | 1.42 | 1.51 | 1.42 | 17966 |
| 1744929300 | 1.47 | 0.08 | 5.76 | 1.3899999 | 1.5 | 1.3899999 | 22610 |
| 1744842900 | 1.3899999 | -0.1 | -6.71 | 1.51 | 1.56 | 1.37 | 31693 |
| 1744756500 | 1.49 | 0.01 | 0.68 | 1.48 | 1.5495 | 1.47 | 27556 |
| 1744670100 | 1.48 | 0.06 | 4.23 | 1.44 | 1.5 | 1.43 | 18008 |
| 1744410900 | 1.42 | -0.08 | -5.33 | 1.47 | 1.53 | 1.41 | 74660 |
| 1744324500 | 1.5 | 0.05 | 3.45 | 1.41 | 1.56 | 1.4 | 50176 |
| 1744238100 | 1.45 | 0.07 | 5.07 | 1.35 | 1.5 | 1.3274 | 43868 |
| 1744151700 | 1.3799999 | -0.06 | -4.17 | 1.46 | 1.57 | 1.314 | 82008 |
| 1744065300 | 1.44 | -0.03 | -2.04 | 1.4 | 1.52 | 1.37 | 62457 |
| 1743806100 | 1.47 | -0.07 | -4.55 | 1.5 | 1.5455 | 1.44 | 58423 |
| 1743719700 | 1.54 | -0.08 | -4.94 | 1.54 | 1.585 | 1.53 | 31449 |
| 1743633300 | 1.62 | 0.06 | 3.71 | 1.55 | 1.66 | 1.55 | 28732 |
| 1743546900 | 1.562 | -0.02 | -1.14 | 1.58 | 1.655 | 1.53 | 40589 |
| 1743460500 | 1.58 | 0.02 | 1.28 | 1.58 | 1.6339999 | 1.58 | 12010 |
| 1743201300 | 1.56 | -0.05 | -3.11 | 1.61 | 1.75 | 1.5401 | 50933 |
| 1743114900 | 1.61 | -0.01 | -0.62 | 1.58 | 1.6988 | 1.5667 | 23863 |
| 1743028500 | 1.62 | 0.09 | 5.88 | 1.48 | 1.6342 | 1.48 | 41796 |
| 1742942100 | 1.53 | 0.01 | 0.66 | 1.49 | 1.5928 | 1.49 | 15563 |
| 1742855700 | 1.52 | 0.04 | 2.70 | 1.5 | 1.54 | 1.49 | 26819 |
| 1742596500 | 1.48 | 0.01 | 0.68 | 1.485 | 1.51 | 1.37 | 60312 |
| 1742510100 | 1.47 | 0.02 | 1.38 | 1.42 | 1.54 | 1.42 | 30559 |
| 1742423700 | 1.45 | 0.04 | 2.84 | 1.41 | 1.4877 | 1.41 | 63216 |
| 1742337300 | 1.41 | -0.06 | -4.08 | 1.45 | 1.48 | 1.33 | 40770 |
| 1742250900 | 1.47 | -0.02 | -1.34 | 1.5528 | 1.57 | 1.47 | 49787 |
| 1741991700 | 1.49 | 0.03 | 2.05 | 1.46 | 1.5049999 | 1.43 | 118397 |
| 1741905300 | 1.46 | 0.12 | 8.55 | 1.5 | 1.95 | 1.46 | 509187 |
| 1741818900 | 1.345 | 0.02 | 1.89 | 1.3202 | 1.42 | 1.3202 | 98520 |
| 1741732500 | 1.32 | 0.03 | 2.33 | 1.29 | 1.3398 | 1.2601 | 29542 |
| 1741646100 | 1.29 | -0.07 | -5.15 | 1.3496 | 1.3899999 | 1.26 | 55536 |
| 1741390500 | 1.36 | -0.02 | -1.45 | 1.355 | 1.395 | 1.32 | 28701 |
| 1741304100 | 1.3799999 | 0.04 | 2.99 | 1.31 | 1.4 | 1.3 | 66268 |
| 1741217700 | 1.34 | 0.03 | 2.29 | 1.36 | 1.4 | 1.27 | 53254 |
| 1741131300 | 1.31 | -0.05 | -3.68 | 1.35 | 1.3596 | 1.26 | 104488 |
| 1741044900 | 1.36 | -0.03 | -2.16 | 1.37 | 1.42 | 1.35 | 68019 |
| 1740785700 | 1.3899999 | 0.03 | 2.21 | 1.356 | 1.3899999 | 1.35 | 32729 |
| 1740699300 | 1.36 | -0.05 | -3.55 | 1.41 | 1.45 | 1.36 | 20942 |
| 1740612900 | 1.41 | 0 | 0.00 | 1.41 | 1.43 | 1.35 | 76371 |
| 1740526500 | 1.41 | 0.03 | 2.17 | 1.35 | 1.44 | 1.35 | 47653 |
| 1740440100 | 1.3799999 | 0.01 | 0.73 | 1.4 | 1.48 | 1.37 | 54406 |
| 1740180900 | 1.37 | -0.06 | -4.20 | 1.4 | 1.48 | 1.37 | 79684 |
| 1740094500 | 1.43 | 0.03 | 2.14 | 1.42 | 1.48 | 1.3689 | 116064 |
| 1740008100 | 1.4 | -0.02 | -1.41 | 1.44 | 1.44 | 1.301 | 129345 |
| 1739921700 | 1.42 | -0.24 | -14.46 | 1.61 | 1.65 | 1.25 | 526183 |
| 1739576100 | 1.66 | -0.04 | -2.35 | 1.71 | 1.73 | 1.6399999 | 23793 |
| 1739489700 | 1.7 | 0.09 | 5.59 | 1.6299999 | 1.75 | 1.6 | 32053 |
| 1739403300 | 1.61 | -0.04 | -2.42 | 1.665 | 1.69 | 1.6 | 40464 |
| 1739316900 | 1.65 | 0.03 | 1.85 | 1.6 | 1.66 | 1.592 | 21312 |
| 1739230500 | 1.62 | 0.04 | 2.53 | 1.59 | 1.66 | 1.59 | 36051 |
| 1738971300 | 1.58 | -0.12 | -7.06 | 1.68 | 1.77 | 1.58 | 108044 |
| 1738884900 | 1.7 | 0.02 | 1.19 | 1.68 | 1.7301 | 1.66 | 58448 |
| 1738798500 | 1.68 | 0 | 0.00 | 1.68 | 1.71 | 1.66 | 48784 |
| 1738712100 | 1.68 | -0.06 | -3.45 | 1.66 | 1.73 | 1.65 | 58214 |
| 1738625700 | 1.74 | -0.1 | -5.43 | 1.7595 | 1.8 | 1.7154 | 32276 |
| 1738366500 | 1.84 | 0.04 | 2.22 | 1.79 | 1.84 | 1.77 | 41481 |
| 1738280100 | 1.8 | 0 | 0.00 | 1.8 | 1.9 | 1.78 | 68514 |
| 1738193700 | 1.8 | -0.03 | -1.64 | 1.84 | 1.89 | 1.76 | 108888 |
| 1738107300 | 1.83 | -0.07 | -3.68 | 1.9 | 1.94 | 1.81 | 46238 |
| 1738020900 | 1.9 | -0.29 | -13.24 | 2.09 | 2.19 | 1.89 | 128369 |
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
