Premium
Baldwin Insurance Group Inc (BWIN)
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 | -1.33 | -4.74491616126 | 28.03 | 28.225 | 25.55 | 1149997 | 26.87020973 | CS |
| 4 | 8.57 | 47.2697186983 | 18.13 | 28.46 | 16.84 | 2247482 | 23.95150973 | CS |
| 12 | 1.69 | 6.75729708117 | 25.01 | 28.46 | 16.84 | 1672425 | 22.21518004 | CS |
| 26 | 0.72 | 2.77136258661 | 25.98 | 28.46 | 15.88 | 1662405 | 21.65070258 | CS |
| 52 | -13.76 | -34.0088976767 | 40.46 | 43.64 | 15.88 | 1314411 | 24.16138631 | CS |
| 156 | -6.05 | -18.4732824427 | 32.75 | 55.82 | 15.88 | 918907 | 30.23608693 | CS |
| 260 | -6.05 | -18.4732824427 | 32.75 | 55.82 | 15.88 | 918907 | 30.23608693 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783722900 | 26.5 | 0.05 | 0.19 | 26.42 | 26.805 | 25.97 | 884392 |
| 1783636500 | 26.45 | -0.42 | -1.56 | 26.71 | 26.9735 | 25.55 | 1138986 |
| 1783550100 | 26.87 | -0.43 | -1.58 | 27.42 | 27.61 | 26.83 | 1064523 |
| 1783463700 | 27.3 | 0.21 | 0.78 | 27.56 | 27.98 | 27.26 | 1052182 |
| 1783377300 | 27.09 | -1.32 | -4.65 | 28.03 | 28.225 | 26.79 | 1609007 |
| 1783031700 | 28.41 | 1.5 | 5.57 | 27.07 | 28.46 | 26.91 | 1749236 |
| 1782945300 | 26.91 | 0.33 | 1.24 | 26.62 | 27.33 | 26.4301 | 2128078 |
| 1782858900 | 26.58 | 0.33 | 1.26 | 26.18 | 26.75 | 25.54 | 1351342 |
| 1782772500 | 26.25 | 0.03 | 0.11 | 25.47 | 26.56 | 25.13 | 1824224 |
| 1782513300 | 26.22 | 2.21 | 9.20 | 24.36 | 26.555 | 24.185 | 4386604 |
| 1782426900 | 24.01 | -0.86 | -3.46 | 24.94 | 25.11 | 23.84 | 1353635 |
| 1782340500 | 24.87 | 0.48 | 1.97 | 24.66 | 25.54 | 24.06 | 3016881 |
| 1782254100 | 24.39 | 0.87 | 3.70 | 23.555 | 25.77 | 23.555 | 3166716 |
| 1782167700 | 23.52 | 3.28 | 16.21 | 22.82 | 24.96 | 22.65 | 4888490 |
| 1781822100 | 20.24 | 2.91 | 16.79 | 17.24 | 20.5 | 16.84 | 6111725 |
| 1781735700 | 17.33 | -1.36 | -7.28 | 18.42 | 19 | 17.175 | 1898331 |
| 1781649300 | 18.69 | 0.53 | 2.92 | 18.18 | 19.14 | 18.18 | 1769143 |
| 1781562900 | 18.16 | 0.03 | 0.17 | 18.13 | 19.015 | 17.96 | 1060283 |
| 1781303700 | 18.13 | -0.34 | -1.84 | 18.44 | 18.65 | 17.75 | 1191277 |
| 1781217300 | 18.47 | -0.9 | -4.65 | 19.37 | 19.79 | 18.43 | 1163451 |
| 1781130900 | 19.37 | 0.01 | 0.05 | 19.3 | 20.02 | 19.3 | 1126674 |
| 1781044500 | 19.36 | 0.12 | 0.62 | 19.24 | 19.77 | 18.97 | 1611074 |
| 1780958100 | 19.24 | -0.64 | -3.22 | 19.58 | 19.605 | 18.9 | 1548875 |
| 1780698900 | 19.88 | 0.64 | 3.33 | 19.52 | 19.91 | 19 | 1446345 |
| 1780612500 | 19.24 | 0.47 | 2.50 | 19.31 | 19.95 | 18.99 | 1185695 |
| 1780526100 | 18.77 | -0.71 | -3.64 | 19.3 | 19.4 | 18.77 | 1345263 |
| 1780439700 | 19.48 | -0.71 | -3.52 | 19.78 | 19.975 | 18.74 | 2398267 |
| 1780353300 | 20.19 | 0.77 | 3.96 | 19.24 | 20.475 | 19.1 | 1414801 |
| 1780094100 | 19.42 | -0.44 | -2.22 | 19.68 | 20.3 | 19.3 | 1980293 |
| 1780007700 | 19.86 | 0.47 | 2.42 | 19.41 | 20.47 | 19.28 | 1960715 |
| 1779921300 | 19.39 | 0.38 | 2.00 | 19.35 | 20.09 | 18.95 | 2526084 |
| 1779834900 | 19.01 | -0.65 | -3.31 | 20.15 | 20.18 | 18.96 | 1896758 |
| 1779489300 | 19.66 | -0.71 | -3.49 | 20.28 | 20.51 | 19.62 | 1357328 |
| 1779402900 | 20.37 | 0.25 | 1.24 | 19.85 | 20.39 | 19.58 | 891435 |
| 1779316500 | 20.12 | 0.26 | 1.31 | 20.1 | 20.28 | 19.25 | 1201219 |
| 1779230100 | 19.86 | -1.02 | -4.89 | 20.98 | 21.565 | 19.85 | 962905 |
| 1779143700 | 20.88 | 0.86 | 4.30 | 19.98 | 21.055 | 19.91 | 887737 |
| 1778884500 | 20.02 | 0.21 | 1.06 | 19.73 | 20.4355 | 19.545 | 939407 |
| 1778798100 | 19.81 | -0.33 | -1.64 | 20.59 | 20.72 | 19.8 | 1534293 |
| 1778711700 | 20.14 | 0.07 | 0.35 | 19.82 | 20.15 | 19.53 | 1331720 |
| 1778625300 | 20.07 | -0.09 | -0.45 | 20.25 | 20.45 | 19.88 | 1149961 |
| 1778538900 | 20.16 | -0.02 | -0.10 | 19.95 | 20.5 | 19.95 | 1099425 |
| 1778279700 | 20.18 | -0.8 | -3.81 | 21.04 | 21.12 | 20.13 | 1098568 |
| 1778193300 | 20.98 | 0.39 | 1.89 | 20.98 | 21.51 | 20.26 | 1424006 |
| 1778106900 | 20.59 | -0.68 | -3.20 | 21.36 | 22 | 20.58 | 1669723 |
| 1778020500 | 21.27 | -0.7 | -3.19 | 23.95 | 23.95 | 21.12 | 2386742 |
| 1777934100 | 21.97 | -0.06 | -0.27 | 23.25 | 23.25 | 21.535 | 1446532 |
| 1777674900 | 22.03 | -0.69 | -3.04 | 22.87 | 23.36 | 21.68 | 1634560 |
| 1777588500 | 22.72 | -0.57 | -2.45 | 22.98 | 22.98 | 21.94 | 1112026 |
| 1777502100 | 23.29 | -0.43 | -1.81 | 23.62 | 23.92 | 23.085 | 819134 |
| 1777415700 | 23.72 | -0.67 | -2.75 | 24.39 | 24.59 | 23.41 | 1131281 |
| 1777329300 | 24.39 | -0.74 | -2.94 | 24.9 | 25.38 | 24.36 | 1515966 |
| 1777070100 | 25.13 | -0.15 | -0.59 | 25.02 | 25.5 | 24.75 | 751695 |
| 1776983700 | 25.28 | -0.32 | -1.25 | 25.52 | 25.89 | 24.94 | 1419993 |
| 1776897300 | 25.6 | -0.93 | -3.51 | 26.43 | 26.64 | 25.35 | 973871 |
| 1776810900 | 26.53 | 0.71 | 2.75 | 26 | 26.96 | 25.6 | 1847261 |
| 1776724500 | 25.82 | 0.78 | 3.12 | 25.01 | 26 | 24.95 | 1498159 |
| 1776465300 | 25.04 | 1.01 | 4.20 | 24.11 | 25.17 | 24.06 | 1730107 |
| 1776378900 | 24.03 | 1.2 | 5.26 | 22.95 | 24.34 | 22.69 | 2088068 |
| 1776292500 | 22.83 | 0.58 | 2.61 | 22.07 | 22.89 | 21.87 | 995014 |
| 1776206100 | 22.25 | 0.13 | 0.59 | 22.12 | 22.5 | 21.79 | 1212747 |
| 1776119700 | 22.12 | 0.73 | 3.41 | 21.46 | 22.215 | 21.235 | 1219723 |
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.
