Premium
Bowman Consulting Group Ltd (BWMN)
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 | -0.55 | -1.8487394958 | 29.75 | 30 | 28.23 | 229153 | 29.51130054 | CS |
| 4 | -3.31 | -10.1814826207 | 32.51 | 33.35 | 28.23 | 148221 | 30.37473502 | CS |
| 12 | -2.35 | -7.44849445325 | 31.55 | 37.52 | 28.23 | 123142 | 31.56503946 | CS |
| 26 | -4.09 | -12.2859717633 | 33.29 | 37.52 | 25.96 | 131472 | 31.66610289 | CS |
| 52 | 0.65 | 2.27670753065 | 28.55 | 45.83 | 25.96 | 130596 | 34.64730868 | CS |
| 156 | -2.66 | -8.34902699309 | 31.86 | 45.83 | 17.9 | 99379 | 30.91651663 | CS |
| 260 | 15.4 | 111.594202899 | 13.8 | 45.83 | 10.76 | 74134 | 29.41693196 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782858900 | 29.2 | -0.4 | -1.35 | 29.48 | 30 | 28.96 | 127495 |
| 1782772500 | 29.6 | -0.32 | -1.07 | 29.92 | 30 | 29.16 | 155031 |
| 1782513300 | 29.92 | 0.68 | 2.33 | 29.14 | 29.99 | 28.9 | 437155 |
| 1782426900 | 29.24 | 0.19 | 0.65 | 28.98 | 29.48 | 28.23 | 230660 |
| 1782340500 | 29.05 | -0.31 | -1.06 | 29.75 | 29.86 | 28.775 | 195423 |
| 1782254100 | 29.36 | -0.29 | -0.98 | 29.26 | 29.65 | 28.66 | 218532 |
| 1782167700 | 29.65 | -0.53 | -1.76 | 30.15 | 30.79 | 29.43 | 103687 |
| 1781822100 | 30.18 | -0.27 | -0.89 | 31.17 | 31.23 | 29.8301 | 268399 |
| 1781735700 | 30.45 | -0.89 | -2.84 | 31.3 | 31.722 | 30.32 | 121355 |
| 1781649300 | 31.34 | -0.24 | -0.76 | 31.58 | 32.049999 | 31.06 | 105085 |
| 1781562900 | 31.58 | 0.51 | 1.64 | 31.47 | 32.189999 | 31.085 | 92368 |
| 1781303700 | 31.07 | -0.45 | -1.43 | 31.81 | 32 | 31 | 70070 |
| 1781217300 | 31.52 | 0.89 | 2.91 | 30.87 | 31.73 | 30.265 | 110151 |
| 1781130900 | 30.63 | -1.61 | -4.99 | 32.439999 | 32.439999 | 30.59 | 100380 |
| 1781044500 | 32.24 | -0.11 | -0.34 | 32.74 | 33.35 | 31.5 | 113510 |
| 1780958100 | 32.35 | -0.09 | -0.28 | 32.82 | 33.25 | 32.229999 | 91705 |
| 1780698900 | 32.439999 | -0.28 | -0.86 | 32.72 | 32.72 | 32.17 | 64901 |
| 1780612500 | 32.72 | 0.98 | 3.09 | 32.08 | 32.93 | 31.96 | 104133 |
| 1780526100 | 31.74 | -0.78 | -2.40 | 32.509999 | 32.689999 | 31.59 | 106164 |
| 1780439700 | 32.52 | 0.76 | 2.39 | 32.009999 | 32.549999 | 31.65 | 107430 |
| 1780353300 | 31.76 | 0.23 | 0.73 | 31.09 | 32.049999 | 31 | 83192 |
| 1780094100 | 31.53 | -1.26 | -3.84 | 32.71 | 33.06 | 31.36 | 137460 |
| 1780007700 | 32.79 | -0.07 | -0.21 | 32.81 | 33.11 | 31.9301 | 80953 |
| 1779921300 | 32.86 | 0.25 | 0.77 | 32.93 | 33.78 | 32.72 | 106135 |
| 1779834900 | 32.61 | 0.88 | 2.77 | 32 | 32.759999 | 31.935 | 130020 |
| 1779489300 | 31.73 | 0.65 | 2.09 | 31.12 | 32 | 31.03 | 99795 |
| 1779402900 | 31.08 | 0.11 | 0.36 | 30.55 | 31.32 | 30.33 | 96356 |
| 1779316500 | 30.97 | 0.32 | 1.04 | 30.68 | 31.27 | 30.49 | 161320 |
| 1779230100 | 30.65 | -0.89 | -2.82 | 31.03 | 31.25 | 30.41 | 109539 |
| 1779143700 | 31.54 | 0.38 | 1.22 | 31.3 | 31.82 | 31.05 | 128860 |
| 1778884500 | 31.16 | -1.72 | -5.23 | 32.28 | 32.65 | 31 | 114520 |
| 1778798100 | 32.88 | 0.13 | 0.40 | 32.869999 | 33.61 | 32.31 | 163627 |
| 1778711700 | 32.75 | -0.61 | -1.83 | 33.06 | 33.47 | 31.96 | 137656 |
| 1778625300 | 33.36 | -0.71 | -2.08 | 33.88 | 33.88 | 32.979999 | 125902 |
| 1778538900 | 34.07 | -0.7 | -2.01 | 34.52 | 35.35 | 34.05 | 151086 |
| 1778279700 | 34.77 | 0.02 | 0.06 | 35.24 | 35.95 | 34.51 | 214035 |
| 1778193300 | 34.75 | -1.05 | -2.93 | 36.12 | 37.52 | 34.19 | 132647 |
| 1778106900 | 35.8 | 1.8 | 5.29 | 34.43 | 35.84 | 32.205 | 222547 |
| 1778020500 | 34 | 1.53 | 4.71 | 32.57 | 34.03 | 32.57 | 140685 |
| 1777934100 | 32.47 | -0.29 | -0.89 | 32.759999 | 33.125 | 31.88 | 76810 |
| 1777674900 | 32.759999 | 1.2 | 3.80 | 31.7 | 33.06 | 31.6 | 133734 |
| 1777588500 | 31.56 | 1.06 | 3.48 | 30.5 | 31.6 | 30.4 | 124152 |
| 1777502100 | 30.5 | -0.58 | -1.87 | 30.71 | 31.67 | 30.35 | 108423 |
| 1777415700 | 31.08 | -0.01 | -0.03 | 30.94 | 31.14 | 30.65 | 90664 |
| 1777329300 | 31.09 | -0.77 | -2.42 | 31.64 | 31.86 | 30.94 | 48729 |
| 1777070100 | 31.86 | 0.41 | 1.30 | 31.27 | 32.17 | 31.235 | 60613 |
| 1776983700 | 31.45 | 0.55 | 1.78 | 30.81 | 31.59 | 30.49 | 81408 |
| 1776897300 | 30.9 | -0.2 | -0.64 | 31.25 | 31.43 | 30.25 | 100694 |
| 1776810900 | 31.1 | -0.31 | -0.99 | 31.48 | 32.36 | 31.065 | 125480 |
| 1776724500 | 31.41 | -0.41 | -1.29 | 31.82 | 31.96 | 31.28 | 90221 |
| 1776465300 | 31.82 | 0.92 | 2.98 | 31.75 | 32.27 | 31.57 | 93538 |
| 1776378900 | 30.9 | -0.89 | -2.80 | 31.66 | 31.9 | 30.8 | 70566 |
| 1776292500 | 31.79 | -0.12 | -0.36 | 32.15 | 32.15 | 31.4901 | 90803 |
| 1776206100 | 31.905 | 0.57 | 1.80 | 31.49 | 32.2 | 31.41 | 90977 |
| 1776119700 | 31.34 | 0.53 | 1.72 | 30.72 | 31.39 | 30.505 | 82615 |
| 1775860500 | 30.81 | -0.28 | -0.90 | 31.09 | 31.44 | 30.641 | 40817 |
| 1775774100 | 31.09 | 0.46 | 1.50 | 30.39 | 31.11 | 30.27 | 70083 |
| 1775687700 | 30.63 | 0.93 | 3.13 | 31.55 | 31.55 | 30.34 | 101931 |
| 1775601300 | 29.7 | 0.18 | 0.61 | 29.33 | 30.45 | 28.64 | 105114 |
| 1775514900 | 29.52 | -0.13 | -0.44 | 29.48 | 29.82 | 29.06 | 100831 |
| 1775169300 | 29.65 | 0.14 | 0.47 | 28.95 | 29.98 | 28.53 | 95406 |
| 1775082900 | 29.51 | 1.07 | 3.76 | 28.64 | 30.21 | 28.63 | 113973 |
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.
