Premium
Ballys Corporation (BALY)
NYSE
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 | -2.22 | -12.1777290181 | 18.23 | 18.28 | 15.99 | 82000 | 18.24 | CS |
| 4 | -2 | -11.1049416991 | 18.01 | 18.38 | 15.99 | 261746 | 18.15511508 | CS |
| 12 | -1.84 | -10.3081232493 | 17.85 | 18.38 | 15.99 | 255030 | 17.95078013 | CS |
| 26 | -1.05 | -6.15474794842 | 17.06 | 18.38 | 15.99 | 337174 | 17.59299529 | CS |
| 52 | 4.73 | 41.9326241135 | 11.28 | 18.38 | 9.74 | 440258 | 15.41915316 | CS |
| 156 | -20.45 | -56.0888645091 | 36.46 | 36.97 | 7.28 | 427056 | 17.93546135 | CS |
| 260 | -11.89 | -42.6164874552 | 27.9 | 75.92 | 7.28 | 458544 | 28.50670594 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739403600 | 16.01 | -2.23 | -12.23 | 16.09 | 16.09 | 15.73 | 7912 |
| 1739317200 | 18.24 | 0 | 0.00 | 18.24 | 18.24 | 18.24 | 0 |
| 1739230800 | 18.24 | 0 | 0.00 | 18.24 | 18.24 | 18.24 | 0 |
| 1738971600 | 18.24 | 0 | 0.00 | 18.24 | 18.24 | 18.24 | 0 |
| 1738885200 | 18.24 | 0 | 0.00 | 18.23 | 18.26 | 18.22 | 264532 |
| 1738798800 | 18.24 | 0.03 | 0.16 | 18.23 | 18.28 | 18.2 | 145470 |
| 1738712400 | 18.21 | -0.01 | -0.05 | 18.22 | 18.23 | 18.19 | 104858 |
| 1738626000 | 18.22 | 0.04 | 0.22 | 18.15 | 18.22 | 18.15 | 524142 |
| 1738366800 | 18.18 | -0.04 | -0.22 | 18.21 | 18.23 | 18.14 | 502562 |
| 1738280400 | 18.22 | 0.15 | 0.83 | 18.1 | 18.38 | 18.1 | 794955 |
| 1738194000 | 18.07 | -0.06 | -0.33 | 18.13 | 18.14 | 18.07 | 171270 |
| 1738107600 | 18.13 | 0.03 | 0.17 | 18.13 | 18.15 | 18.09 | 116755 |
| 1738021200 | 18.1 | -0.03 | -0.17 | 18.15 | 18.18 | 18.065 | 413298 |
| 1737762000 | 18.13 | 0.05 | 0.28 | 18.03 | 18.14 | 18.02 | 428345 |
| 1737675600 | 18.08 | 0 | 0.00 | 18.08 | 18.08 | 18.08 | 0 |
| 1737589200 | 18.08 | 0 | 0.00 | 18.1 | 18.13 | 18.075 | 148973 |
| 1737502800 | 18.08 | -0.02 | -0.11 | 18.1 | 18.14 | 18.08 | 230841 |
| 1737157200 | 18.1 | -0.02 | -0.11 | 18.13 | 18.15 | 18.06 | 226662 |
| 1737070800 | 18.12 | 0.07 | 0.39 | 18.05 | 18.14 | 18.025 | 293706 |
| 1736984400 | 18.05 | 0.08 | 0.45 | 18.01 | 18.06 | 17.97 | 345062 |
| 1736898000 | 17.97 | 0 | 0.00 | 17.98 | 18.08 | 17.96 | 540441 |
| 1736811600 | 17.97 | 0.05 | 0.28 | 17.93 | 18.055 | 17.92 | 593813 |
| 1736552400 | 17.92 | -0.07 | -0.39 | 17.93 | 17.99 | 17.91 | 398991 |
| 1736379600 | 17.99 | 0.06 | 0.33 | 17.92 | 18.02 | 17.9 | 809725 |
| 1736293200 | 17.93 | 0.01 | 0.06 | 17.94 | 17.98 | 17.9 | 197850 |
| 1736206800 | 17.92 | -0.04 | -0.22 | 17.94 | 17.96 | 17.89 | 250102 |
| 1735947600 | 17.96 | 0.08 | 0.45 | 17.86 | 17.995 | 17.86 | 297971 |
| 1735861200 | 17.88 | -0.01 | -0.06 | 17.93 | 17.95 | 17.85 | 381368 |
| 1735688400 | 17.89 | 0.04 | 0.22 | 17.87 | 17.955 | 17.865 | 214229 |
| 1735602000 | 17.85 | 0.02 | 0.11 | 17.77 | 17.895 | 17.75 | 143704 |
| 1735342800 | 17.83 | 0.08 | 0.45 | 17.75 | 17.84 | 17.73 | 161276 |
| 1735256400 | 17.75 | 0 | 0.00 | 17.74 | 17.79 | 17.73 | 185014 |
| 1735077840 | 17.75 | 0.01 | 0.06 | 17.75 | 17.755 | 17.72 | 56482 |
| 1734997200 | 17.74 | -0.04 | -0.22 | 17.79 | 17.87 | 17.73 | 203734 |
| 1734738000 | 17.78 | 0.1 | 0.57 | 17.65 | 17.78 | 17.62 | 257009 |
| 1734651600 | 17.68 | -0.05 | -0.28 | 17.73 | 17.78 | 17.64 | 167909 |
| 1734565200 | 17.73 | -0.01 | -0.06 | 17.75 | 17.77 | 17.72 | 197577 |
| 1734478800 | 17.74 | -0.01 | -0.06 | 17.78 | 17.78 | 17.74 | 108627 |
| 1734392400 | 17.75 | -0.04 | -0.22 | 17.77 | 17.77 | 17.73 | 89325 |
| 1734133200 | 17.79 | 0.02 | 0.11 | 17.72 | 17.8 | 17.72 | 87383 |
| 1734046800 | 17.77 | -0.04 | -0.22 | 17.83 | 17.84 | 17.68 | 235034 |
| 1733960400 | 17.81 | 0.05 | 0.28 | 17.7 | 17.82 | 17.67 | 298460 |
| 1733874000 | 17.76 | 0.04 | 0.23 | 17.72 | 17.76 | 17.72 | 126207 |
| 1733787600 | 17.72 | -0.02 | -0.11 | 17.73 | 17.78 | 17.595 | 158892 |
| 1733528400 | 17.74 | -0.06 | -0.34 | 17.8 | 17.81 | 17.73 | 132014 |
| 1733442000 | 17.8 | 0.07 | 0.39 | 17.74 | 17.81 | 17.66 | 218105 |
| 1733355600 | 17.73 | -0.05 | -0.28 | 17.77 | 17.82 | 17.61 | 179371 |
| 1733269200 | 17.78 | -0.16 | -0.89 | 17.91 | 17.92 | 17.77 | 221852 |
| 1733182800 | 17.94 | 0.21 | 1.18 | 17.72 | 17.95 | 17.72 | 210531 |
| 1732917840 | 17.73 | -0.03 | -0.17 | 17.77 | 17.81 | 17.72 | 162873 |
| 1732750800 | 17.76 | 0.02 | 0.11 | 17.74 | 17.79 | 17.71 | 381688 |
| 1732664400 | 17.74 | -0.03 | -0.17 | 17.77 | 17.78 | 17.71 | 198049 |
| 1732578000 | 17.77 | 0.04 | 0.23 | 17.73 | 17.77 | 17.73 | 237630 |
| 1732318800 | 17.73 | -0.03 | -0.17 | 17.76 | 17.8 | 17.72 | 115589 |
| 1732232400 | 17.76 | -0.06 | -0.34 | 17.8 | 17.86 | 17.76 | 448259 |
| 1732146000 | 17.82 | -0.04 | -0.22 | 17.85 | 17.88 | 17.815 | 393130 |
| 1732059600 | 17.86 | 0.06 | 0.34 | 17.79 | 17.87 | 17.725 | 310485 |
| 1731973200 | 17.8 | 0.02 | 0.11 | 17.8 | 17.83 | 17.78 | 601884 |
| 1731714000 | 17.78 | -0.06 | -0.34 | 17.85 | 17.9 | 17.77 | 415158 |
| 1731627600 | 17.84 | 0.06 | 0.34 | 17.8 | 17.84 | 17.79 | 1022449 |
| 1731541200 | 17.78 | -0.02 | -0.11 | 17.82 | 17.82 | 17.76 | 470459 |
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
