Premium
Broadwind Inc (BWEN)
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 | 0.3 | 17.1428571429 | 1.75 | 2.12 | 1.75 | 186961 | 1.95401625 | CS |
| 4 | 0.16 | 8.46560846561 | 1.89 | 2.12 | 1.71 | 135724 | 1.83907935 | CS |
| 12 | -0.17 | -7.65765765766 | 2.22 | 2.28 | 1.52 | 170872 | 1.85073275 | CS |
| 26 | -1.08 | -34.5047923323 | 3.13 | 3.69 | 1.52 | 147460 | 2.19403382 | CS |
| 52 | -0.64 | -23.7918215613 | 2.69 | 4.65 | 1.52 | 152708 | 2.7103329 | CS |
| 156 | 0.14 | 7.32984293194 | 1.91 | 6.1 | 1.46 | 273040 | 3.59512498 | CS |
| 260 | 0.39 | 23.4939759036 | 1.66 | 12.89 | 1.12 | 330905 | 4.27838024 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735860900 | 2.05 | 0.17 | 9.04 | 1.94 | 2.07 | 1.91 | 233058 |
| 1735688100 | 1.88 | -0.13 | -6.47 | 2.02 | 2.07 | 1.88 | 129712 |
| 1735601700 | 2.0099999 | 0.09 | 4.69 | 1.91 | 2.12 | 1.9 | 392445 |
| 1735342500 | 1.92 | 0.03 | 1.59 | 1.9133 | 1.93 | 1.88 | 69263 |
| 1735256100 | 1.89 | 0.11 | 6.18 | 1.75 | 1.94 | 1.75 | 156424 |
| 1735077840 | 1.78 | 0.01 | 0.56 | 1.78 | 1.8 | 1.71 | 54885 |
| 1734996900 | 1.77 | -0.08 | -4.32 | 1.855 | 1.8709 | 1.76 | 74178 |
| 1734737700 | 1.85 | 0.06 | 3.35 | 1.7539 | 1.869 | 1.75 | 125840 |
| 1734651300 | 1.79 | 0.04 | 2.29 | 1.79 | 1.82 | 1.74 | 71881 |
| 1734564900 | 1.75 | -0.03 | -1.69 | 1.79 | 1.8 | 1.735 | 181296 |
| 1734478500 | 1.78 | 0 | 0.00 | 1.82 | 1.83 | 1.76 | 143128 |
| 1734392100 | 1.78 | -0.01 | -0.56 | 1.8 | 1.87 | 1.75 | 145302 |
| 1734132900 | 1.79 | 0.04 | 2.29 | 1.74 | 1.8 | 1.74 | 85301 |
| 1734046500 | 1.75 | -0.04 | -2.23 | 1.79 | 1.8 | 1.75 | 94040 |
| 1733960100 | 1.79 | 0.01 | 0.56 | 1.81 | 1.81 | 1.75 | 96223 |
| 1733873700 | 1.78 | -0.04 | -2.20 | 1.8 | 1.82 | 1.75 | 104381 |
| 1733787300 | 1.82 | 0.03 | 1.68 | 1.82 | 1.88 | 1.78 | 183309 |
| 1733528100 | 1.79 | -0.01 | -0.56 | 1.815 | 1.83 | 1.74 | 218625 |
| 1733441700 | 1.8 | -0.03 | -1.64 | 1.89 | 1.89 | 1.77 | 116795 |
| 1733355300 | 1.83 | -0.09 | -4.69 | 1.935 | 1.9464 | 1.76 | 192619 |
| 1733268900 | 1.92 | -0.09 | -4.48 | 2.0299999 | 2.0299999 | 1.84 | 239658 |
| 1733182500 | 2.0099999 | 0.12 | 6.35 | 1.86 | 2.04 | 1.86 | 308930 |
| 1732917840 | 1.89 | 0.14 | 8.00 | 1.75 | 1.89 | 1.75 | 87381 |
| 1732750500 | 1.75 | -0.05 | -2.78 | 1.83 | 1.83 | 1.745 | 69872 |
| 1732664100 | 1.8 | 0.03 | 1.69 | 1.7877 | 1.8373 | 1.7434 | 82037 |
| 1732577700 | 1.77 | 0.05 | 2.91 | 1.75 | 1.79 | 1.7 | 119823 |
| 1732318500 | 1.72 | 0.17 | 10.97 | 1.59 | 1.73 | 1.575 | 280135 |
| 1732232100 | 1.55 | 0 | 0.00 | 1.55 | 1.58 | 1.54 | 159747 |
| 1732145700 | 1.55 | -0.03 | -1.59 | 1.57 | 1.6 | 1.54 | 98395 |
| 1732059300 | 1.575 | -0.01 | -0.32 | 1.5779 | 1.59 | 1.54 | 147762 |
| 1731972900 | 1.58 | 0.03 | 1.94 | 1.5903 | 1.62 | 1.56 | 188593 |
| 1731713700 | 1.55 | -0.07 | -4.32 | 1.6299999 | 1.6299999 | 1.52 | 223578 |
| 1731627300 | 1.62 | -0.01 | -0.61 | 1.67 | 1.6989 | 1.595 | 168780 |
| 1731540900 | 1.6299999 | -0.06 | -3.55 | 1.65 | 1.65 | 1.52 | 475182 |
| 1731454500 | 1.69 | -0.15 | -8.15 | 1.87 | 1.87 | 1.68 | 454421 |
| 1731368100 | 1.84 | -0.04 | -2.13 | 1.9 | 1.9641 | 1.84 | 156714 |
| 1731108900 | 1.88 | 0.02 | 1.08 | 1.85 | 1.915 | 1.835 | 217943 |
| 1731022500 | 1.86 | 0.04 | 1.92 | 1.86 | 1.8911 | 1.84 | 197903 |
| 1730936100 | 1.825 | -0.24 | -11.41 | 1.97 | 1.98 | 1.815 | 410774 |
| 1730849700 | 2.06 | -0.01 | -0.48 | 2.09 | 2.0901 | 2.02 | 90928 |
| 1730763300 | 2.07 | 0.23 | 12.20 | 1.88 | 2.07 | 1.87 | 369505 |
| 1730500500 | 1.845 | 0.02 | 1.37 | 1.88 | 1.9093 | 1.82 | 135199 |
| 1730414100 | 1.82 | -0.1 | -5.21 | 1.92 | 1.939 | 1.8 | 421042 |
| 1730327700 | 1.92 | -0.08 | -4.00 | 2 | 2.0299999 | 1.88 | 356484 |
| 1730241300 | 2 | -0.02 | -0.99 | 2.02 | 2.02 | 1.95 | 234016 |
| 1730154900 | 2.02 | -0.01 | -0.49 | 2.06 | 2.06 | 2.015 | 89626 |
| 1729895700 | 2.0299999 | -0.02 | -0.98 | 2.07 | 2.08 | 2.02 | 117070 |
| 1729809300 | 2.05 | 0 | 0.24 | 2.04 | 2.0898 | 2.0299999 | 144027 |
| 1729722900 | 2.045 | -0.08 | -3.54 | 2.09 | 2.125 | 2.02 | 165977 |
| 1729636500 | 2.12 | 0.04 | 1.92 | 2.0606 | 2.13 | 2.0606 | 111490 |
| 1729550100 | 2.08 | -0.04 | -1.65 | 2.1 | 2.1299 | 2.06 | 99476 |
| 1729290900 | 2.115 | 0.04 | 1.68 | 2.12 | 2.13 | 2.07 | 96690 |
| 1729204500 | 2.08 | -0.07 | -3.26 | 2.13 | 2.15 | 2.08 | 63998 |
| 1729118100 | 2.15 | 0.09 | 4.37 | 2.09 | 2.15 | 2.06 | 70608 |
| 1729031700 | 2.06 | -0.03 | -1.44 | 2.14 | 2.14 | 2.0099999 | 153006 |
| 1728945300 | 2.09 | -0.08 | -3.69 | 2.18 | 2.18 | 2.085 | 93023 |
| 1728686100 | 2.17 | -0.01 | -0.46 | 2.17 | 2.19 | 2.15 | 47210 |
| 1728599700 | 2.18 | -0.05 | -2.24 | 2.22 | 2.2799999 | 2.1 | 157067 |
| 1728513300 | 2.23 | 0.09 | 4.21 | 2.14 | 2.2888 | 2.138 | 154913 |
| 1728426900 | 2.14 | 0.05 | 2.39 | 2.09 | 2.17 | 2.07 | 203289 |
| 1728340500 | 2.09 | -0.02 | -0.95 | 2.09 | 2.12 | 2.07 | 77258 |
| 1728081300 | 2.11 | -0.02 | -0.94 | 2.16 | 2.17 | 2.08 | 117991 |
| 1727994900 | 2.13 | -0.05 | -2.29 | 2.16 | 2.17 | 2.121 | 50396 |
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
