Premium
Baldwin Insurance Group Inc (BWIN)
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 | -9.99 | -19.8845541401 | 50.24 | 51.55 | 34.22 | 1127236 | 47.01024048 | CS |
| 4 | -9.99 | -19.8845541401 | 50.24 | 55.82 | 34.22 | 683031 | 50.26573856 | CS |
| 12 | -1.07 | -2.58954501452 | 41.32 | 55.82 | 34.22 | 529962 | 48.51758146 | CS |
| 26 | 7.5 | 22.9007633588 | 32.75 | 55.82 | 31.47 | 491525 | 43.70179118 | CS |
| 52 | 7.5 | 22.9007633588 | 32.75 | 55.82 | 31.47 | 491525 | 43.70179118 | CS |
| 156 | 7.5 | 22.9007633588 | 32.75 | 55.82 | 31.47 | 491525 | 43.70179118 | CS |
| 260 | 7.5 | 22.9007633588 | 32.75 | 55.82 | 31.47 | 491525 | 43.70179118 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1730763300 | 46.17 | 0.88 | 1.94 | 44.88 | 46.6398 | 44.88 | 1087273 |
| 1730500500 | 45.29 | -0.97 | -2.10 | 46.47 | 46.69 | 44.78 | 723426 |
| 1730414100 | 46.26 | -0.93 | -1.97 | 46.64 | 47.06 | 45.75 | 685648 |
| 1730327700 | 47.19 | -3.3 | -6.54 | 50.39 | 51.55 | 46.31 | 2526512 |
| 1730241300 | 50.49 | 0.01 | 0.02 | 50.29 | 50.8 | 49.9 | 641529 |
| 1730154900 | 50.48 | 0.24 | 0.48 | 50.83 | 51.44 | 50.33 | 526557 |
| 1729895700 | 50.24 | -1.24 | -2.40 | 51.77 | 52.09 | 50.12 | 617866 |
| 1729809300 | 51.475 | -0.4 | -0.76 | 51.95 | 52.42 | 51.36 | 433375 |
| 1729722900 | 51.87 | -0.27 | -0.52 | 52 | 52.42 | 51.34 | 483761 |
| 1729636500 | 52.14 | -1.26 | -2.36 | 53.09 | 53.48 | 52.14 | 365911 |
| 1729550100 | 53.4 | -1.38 | -2.52 | 54.78 | 54.78 | 52.7 | 709871 |
| 1729290900 | 54.78 | -0.51 | -0.92 | 55.35 | 55.7 | 54.04 | 780243 |
| 1729204500 | 55.29 | 2.39 | 4.52 | 53.99 | 55.82 | 53.77 | 1166500 |
| 1729118100 | 52.9 | 0.32 | 0.61 | 52.72 | 53.29 | 51.53 | 536534 |
| 1729031700 | 52.58 | 0.33 | 0.63 | 52.31 | 53.13 | 51.97 | 313980 |
| 1728945300 | 52.25 | 0.63 | 1.22 | 51.88 | 52.6 | 51.545 | 332987 |
| 1728686100 | 51.62 | 0.1 | 0.19 | 51.71 | 52.83 | 51.35 | 337328 |
| 1728599700 | 51.52 | 0.03 | 0.06 | 51.78 | 52.52 | 51.01 | 594655 |
| 1728513300 | 51.49 | 0.91 | 1.80 | 50.54 | 52.13 | 50.27 | 463381 |
| 1728426900 | 50.58 | 0.84 | 1.69 | 49.93 | 50.77 | 49.93 | 404915 |
| 1728340500 | 49.74 | -1.76 | -3.42 | 51.5 | 51.98 | 48.73 | 813306 |
| 1728081300 | 51.5 | 1.61 | 3.23 | 50.44 | 52.04 | 49.735 | 596657 |
| 1727994900 | 49.89 | -0.16 | -0.32 | 50 | 50.57 | 49.15 | 445621 |
| 1727908500 | 50.05 | 0.95 | 1.93 | 49.1 | 50.74 | 48.62 | 698768 |
| 1727822100 | 49.1 | -0.7 | -1.41 | 49.55 | 49.8 | 48.64 | 792618 |
| 1727735700 | 49.8 | -0.42 | -0.84 | 50.22 | 50.54 | 49.45 | 557304 |
| 1727476500 | 50.22 | 0.18 | 0.36 | 50.2 | 50.665 | 49.9 | 496475 |
| 1727390100 | 50.04 | 0.3 | 0.60 | 49.9 | 50.68 | 49.7248 | 524523 |
| 1727303700 | 49.74 | 0.56 | 1.14 | 49.18 | 50.57 | 48.49 | 505690 |
| 1727217300 | 49.18 | 1.43 | 2.99 | 47.43 | 49.24 | 47.22 | 530124 |
| 1727130900 | 47.75 | -0.96 | -1.97 | 48.99 | 49.56 | 47.72 | 451923 |
| 1726871700 | 48.71 | -2.07 | -4.08 | 51.1 | 51.65 | 48.58 | 969746 |
| 1726785300 | 50.78 | 0.42 | 0.83 | 50.9 | 51.67 | 49.62 | 382896 |
| 1726698900 | 50.36 | 1.3 | 2.65 | 49.06 | 50.56 | 48.63 | 634669 |
| 1726612500 | 49.06 | -0.12 | -0.24 | 49.64 | 49.6499 | 48.42 | 548512 |
| 1726526100 | 49.18 | 0.96 | 1.99 | 48.31 | 49.6099 | 48.31 | 430362 |
| 1726266900 | 48.22 | 1.52 | 3.25 | 47.27 | 48.29 | 47 | 238253 |
| 1726180500 | 46.7 | 0.9 | 1.97 | 46.14 | 47.04 | 46.11 | 282985 |
| 1726094100 | 45.8 | 0.53 | 1.17 | 45.37 | 46.05 | 44.7025 | 268524 |
| 1726007700 | 45.27 | -0.16 | -0.35 | 45.43 | 45.54 | 44.915 | 322297 |
| 1725921300 | 45.43 | -0.57 | -1.24 | 46.15 | 46.66 | 45.185 | 384195 |
| 1725662100 | 46 | -0.49 | -1.05 | 46.65 | 47.005 | 45.94 | 218668 |
| 1725575700 | 46.49 | -0.35 | -0.75 | 47.11 | 47.35 | 46.16 | 209721 |
| 1725489300 | 46.84 | 0.55 | 1.19 | 46.29 | 47.13 | 45.85 | 299828 |
| 1725402900 | 46.29 | -0.6 | -1.28 | 46.97 | 46.97 | 45.63 | 392735 |
| 1725057300 | 46.89 | 0.12 | 0.26 | 46.92 | 47.31 | 46.135 | 622960 |
| 1724970900 | 46.77 | 0.37 | 0.80 | 46.55 | 46.84 | 45.96 | 312853 |
| 1724884500 | 46.4 | 0.89 | 1.96 | 45.56 | 46.46 | 45.56 | 300415 |
| 1724798100 | 45.51 | 0.84 | 1.88 | 44.73 | 45.5599 | 44.46 | 318183 |
| 1724711700 | 44.67 | 0.21 | 0.47 | 44.9 | 45.29 | 43.87 | 334796 |
| 1724452500 | 44.46 | 1.02 | 2.35 | 43.7 | 44.865 | 43.32 | 348718 |
| 1724366100 | 43.44 | 0.33 | 0.77 | 43.2 | 44.12 | 42.97 | 300235 |
| 1724279700 | 43.11 | 0.69 | 1.63 | 42.76 | 43.36 | 42.38 | 231386 |
| 1724193300 | 42.42 | -0.89 | -2.05 | 42.92 | 43.33 | 42.29 | 261107 |
| 1724106900 | 43.31 | 1.06 | 2.51 | 42.39 | 43.44 | 42.14 | 421123 |
| 1723847700 | 42.25 | 0.77 | 1.86 | 41.54 | 42.7 | 40.94 | 676889 |
| 1723761300 | 41.48 | 0.57 | 1.39 | 41.42 | 42.23 | 40.6 | 752545 |
| 1723674900 | 40.91 | -0.26 | -0.63 | 41.17 | 41.77 | 40.29 | 481406 |
| 1723588500 | 41.17 | -0.33 | -0.80 | 41.92 | 41.92 | 40.85 | 427169 |
| 1723502100 | 41.5 | -0.37 | -0.88 | 41.93 | 42.21 | 41.14 | 532028 |
| 1723242900 | 41.87 | -0.11 | -0.26 | 41.67 | 42.35 | 41.49 | 490367 |
| 1723156500 | 41.98 | -0.52 | -1.22 | 42.92 | 42.95 | 41.4 | 431198 |
| 1723070100 | 42.5 | 1 | 2.41 | 42.03 | 44.23 | 40.7 | 603151 |
| 1722983700 | 41.5 | 0.37 | 0.90 | 41.33 | 42.2299 | 40.7 | 500460 |
| 1722897300 | 41.13 | -0.27 | -0.65 | 38.59 | 41.23 | 38 | 572437 |
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
