Premium
Brainsway Ltd (BWAY)
NASDAQ
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.19 | -1.25247198418 | 15.17 | 16.26 | 14.97 | 87044 | 15.60170706 | DR |
| 4 | 0.43 | 2.95532646048 | 14.55 | 16.26 | 13.88 | 93757 | 14.7656293 | DR |
| 12 | 0.25 | 1.69721656483 | 14.73 | 17.3524 | 13.78 | 124866 | 15.50609826 | DR |
| 26 | -7.945 | -34.6564885496 | 22.925 | 26.63 | 11.765 | 135042 | 16.79446376 | DR |
| 52 | 1.35 | 9.90462215701 | 13.63 | 26.63 | 11.29 | 101260 | 16.4030683 | DR |
| 156 | 12.69 | 554.148471616 | 2.29 | 26.63 | 2.17 | 91005 | 10.48069181 | DR |
| 260 | 4.96 | 49.500998004 | 10.02 | 26.63 | 1.38 | 96599 | 8.351297 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783463700 | 14.98 | -1.04 | -6.49 | 15.65 | 15.68 | 14.65 | 72644 |
| 1783377300 | 16.02 | 0.83 | 5.46 | 15.51 | 16.26 | 15.475 | 139189 |
| 1783031700 | 15.19 | -0.1 | -0.65 | 15.355 | 15.75 | 15.1 | 81615 |
| 1782945300 | 15.29 | -0.22 | -1.42 | 15.51 | 15.7 | 15.0632 | 58815 |
| 1782858900 | 15.51 | 0.34 | 2.24 | 15.17 | 15.69 | 15.17 | 68558 |
| 1782772500 | 15.17 | 0.69 | 4.77 | 14.9 | 15.325 | 14.52 | 114157 |
| 1782513300 | 14.48 | -0.06 | -0.41 | 14.37 | 14.94 | 14.33 | 69350 |
| 1782426900 | 14.54 | 0.14 | 0.97 | 14.41 | 14.85 | 14.3 | 53472 |
| 1782340500 | 14.4 | 0.01 | 0.07 | 14.39 | 14.66 | 14.165 | 54906 |
| 1782254100 | 14.39 | 0.01 | 0.07 | 14 | 14.59 | 13.88 | 70616 |
| 1782167700 | 14.38 | -0.51 | -3.43 | 14.99 | 15 | 14.33 | 117380 |
| 1781822100 | 14.89 | 0.48 | 3.33 | 14.52 | 15.05 | 14.35 | 255259 |
| 1781735700 | 14.41 | 0.28 | 1.98 | 14.13 | 14.61 | 14 | 78995 |
| 1781649300 | 14.13 | -0.2 | -1.40 | 14.33 | 14.33 | 14.01 | 73696 |
| 1781562900 | 14.33 | -0.3 | -2.05 | 14.5 | 14.79 | 14.15 | 84588 |
| 1781303700 | 14.63 | -0.06 | -0.41 | 14.81 | 14.91 | 14.47 | 45141 |
| 1781217300 | 14.69 | 0.54 | 3.82 | 14.18 | 14.94 | 14.0001 | 64920 |
| 1781130900 | 14.15 | -0.28 | -1.94 | 14.05 | 14.76 | 14.038 | 129327 |
| 1781044500 | 14.43 | 0.02 | 0.14 | 14.55 | 14.745 | 13.93 | 127633 |
| 1780958100 | 14.41 | 0.52 | 3.74 | 14.19 | 14.625 | 14.19 | 68166 |
| 1780698900 | 13.89 | -0.38 | -2.66 | 14.32 | 14.543 | 13.78 | 107632 |
| 1780612500 | 14.27 | 0.23 | 1.64 | 14.01 | 14.4 | 13.95 | 59321 |
| 1780526100 | 14.04 | -0.52 | -3.57 | 14.055 | 14.23 | 13.78 | 163259 |
| 1780439700 | 14.56 | -0.88 | -5.70 | 14.885 | 14.93 | 14.25 | 214345 |
| 1780353300 | 15.44 | -0.45 | -2.83 | 15.43 | 15.57 | 15.01 | 160430 |
| 1780094100 | 15.89 | 0.01 | 0.06 | 15.93 | 15.93 | 15.4403 | 68246 |
| 1780007700 | 15.88 | 0.32 | 2.06 | 15.45 | 16.045 | 15.365 | 150640 |
| 1779921300 | 15.56 | -0.33 | -2.08 | 15.65 | 15.73 | 15.1753 | 125348 |
| 1779834900 | 15.89 | 0.79 | 5.23 | 15.8 | 16.14 | 15.72 | 163062 |
| 1779489300 | 15.1 | 0.02 | 0.13 | 15.2 | 15.37 | 15.01 | 74771 |
| 1779402900 | 15.08 | -0.2 | -1.31 | 15.16 | 15.315 | 14.95 | 67578 |
| 1779316500 | 15.28 | 0.39 | 2.62 | 15.01 | 15.3 | 14.85 | 118447 |
| 1779230100 | 14.89 | 0.01 | 0.07 | 14.7 | 15.04 | 14.5 | 223612 |
| 1779143700 | 14.88 | -0.15 | -1.00 | 15.21 | 15.3 | 14.86 | 154355 |
| 1778884500 | 15.03 | -1.29 | -7.90 | 15.9 | 15.9 | 14.86 | 260688 |
| 1778798100 | 16.32 | 0.01 | 0.06 | 16.5 | 16.66 | 16.0101 | 232959 |
| 1778711700 | 16.309999 | -0.43 | -2.57 | 16.629999 | 16.805 | 15.35 | 368815 |
| 1778625300 | 16.739999 | 0.01 | 0.06 | 17.05 | 17.3524 | 16.415 | 260733 |
| 1778538900 | 16.73 | -0.44 | -2.56 | 16.71 | 16.905 | 16.329999 | 197543 |
| 1778279700 | 17.17 | 0.46 | 2.75 | 17.11 | 17.26 | 16.79 | 93191 |
| 1778193300 | 16.71 | 0.3 | 1.83 | 16.71 | 17.1784 | 16.44 | 102539 |
| 1778106900 | 16.41 | -0.01 | -0.06 | 16.27 | 16.51 | 16.2 | 143787 |
| 1778020500 | 16.42 | 0 | 0.00 | 16.52 | 16.6054 | 16.23 | 88092 |
| 1777934100 | 16.42 | -0.42 | -2.49 | 16.84 | 16.87 | 16.29 | 143419 |
| 1777674900 | 16.84 | 0.28 | 1.69 | 16.59 | 16.9458 | 16.59 | 85298 |
| 1777588500 | 16.559999 | 0.68 | 4.28 | 16.469999 | 16.6665 | 16.12 | 159844 |
| 1777502100 | 15.88 | -0.22 | -1.37 | 16 | 16.04 | 15.61 | 77373 |
| 1777415700 | 16.1 | -0.4 | -2.42 | 16.32 | 16.54 | 15.9 | 110925 |
| 1777329300 | 16.5 | 0.13 | 0.79 | 16.62 | 16.69 | 16.149999 | 152422 |
| 1777070100 | 16.37 | 0.62 | 3.94 | 16.29 | 16.6 | 16.0101 | 82932 |
| 1776983700 | 15.75 | -0.1 | -0.63 | 16.149999 | 16.2 | 15.64 | 79578 |
| 1776897300 | 15.85 | 0.52 | 3.39 | 15.46 | 16.05 | 15.36 | 71667 |
| 1776810900 | 15.33 | -0.35 | -2.23 | 15.86 | 15.905 | 15.25 | 78179 |
| 1776724500 | 15.68 | -0.13 | -0.82 | 16.265 | 16.265 | 15.58 | 121299 |
| 1776465300 | 15.81 | 0.48 | 3.13 | 15.5 | 16.035 | 15.2101 | 85438 |
| 1776378900 | 15.33 | -0.48 | -3.04 | 15.67 | 15.79 | 15.2 | 156684 |
| 1776292500 | 15.81 | 0.84 | 5.61 | 16.03 | 16.239999 | 15.3 | 222743 |
| 1776206100 | 14.97 | 0.58 | 4.03 | 14.73 | 15.135 | 14.72 | 132346 |
| 1776119700 | 14.39 | 0.47 | 3.38 | 14.49 | 14.49 | 14.08 | 100215 |
| 1775860500 | 13.92 | -0.38 | -2.66 | 14.2 | 14.5 | 13.81 | 101384 |
| 1775774100 | 14.3 | 1.07 | 8.09 | 13.53 | 14.69 | 13.51 | 247973 |
| 1775687700 | 13.23 | 0.97 | 7.91 | 12.88 | 13.52 | 12.59 | 263609 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
