Premium
Bath & Body Works Inc (BBWI)
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 | -2.095 | -5.47283176594 | 38.28 | 39.39 | 35.99 | 2722309 | 38.09178882 | CS |
| 4 | -0.765 | -2.07036535859 | 36.95 | 39.39 | 35.51 | 2962962 | 37.33259899 | CS |
| 12 | 4.845 | 15.4594767071 | 31.34 | 40.2 | 29.77 | 4266965 | 36.53547344 | CS |
| 26 | 4.135 | 12.9017160686 | 32.05 | 40.2 | 26.205 | 5037307 | 32.89584873 | CS |
| 52 | -7.215 | -16.6244239631 | 43.4 | 52.985 | 26.205 | 4016049 | 36.77269653 | CS |
| 156 | -20.605 | -36.2827962669 | 56.79 | 62.265 | 25.75 | 3964951 | 38.35409898 | CS |
| 260 | -28.3185 | -43.9022688691 | 64.5035 | 82 | 25.75 | 3839890 | 41.60999292 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738885200 | 37.48 | -1.27 | -3.28 | 39.2 | 39.39 | 37.11 | 3204278 |
| 1738798800 | 38.75 | -0.04 | -0.10 | 38.71 | 38.935 | 38.23 | 2086406 |
| 1738712400 | 38.79 | 0.79 | 2.08 | 37.81 | 39.09 | 37.7 | 2748161 |
| 1738626000 | 38 | 0.39 | 1.04 | 36.73 | 38.18 | 36.25 | 3345214 |
| 1738366800 | 37.61 | -0.76 | -1.98 | 38.28 | 38.48 | 37.35 | 2103294 |
| 1738280400 | 38.37 | 0.77 | 2.05 | 37.79 | 38.72 | 37.64 | 2283912 |
| 1738194000 | 37.6 | -0.62 | -1.62 | 38.3 | 38.61 | 37.42 | 2415490 |
| 1738107600 | 38.22 | 1.59 | 4.34 | 36.6 | 38.27 | 36.47 | 3137171 |
| 1738021200 | 36.63 | -0.36 | -0.97 | 36.93 | 37.57 | 36.12 | 2982567 |
| 1737762000 | 36.99 | -0.49 | -1.31 | 37.55 | 37.785 | 36.92 | 2084718 |
| 1737675600 | 37.48 | 0 | 0.00 | 37.48 | 37.48 | 37.48 | 0 |
| 1737589200 | 37.48 | 0.19 | 0.51 | 37.43 | 37.495 | 36.875 | 1944952 |
| 1737502800 | 37.29 | 0.54 | 1.47 | 37.27 | 37.58 | 36.835 | 2296454 |
| 1737157200 | 36.75 | 0.07 | 0.19 | 36.88 | 37.47 | 36.71 | 3150050 |
| 1737070800 | 36.68 | -0.25 | -0.68 | 36.78 | 36.96 | 35.88 | 3634834 |
| 1736984400 | 36.93 | 0.14 | 0.38 | 37.68 | 37.75 | 36.54 | 5301625 |
| 1736898000 | 36.79 | 0.01 | 0.03 | 37 | 38.13 | 36.44 | 3152612 |
| 1736811600 | 36.78 | 0.37 | 1.02 | 36.12 | 36.88 | 35.51 | 3540964 |
| 1736552400 | 36.41 | -0.56 | -1.51 | 36.875 | 37.04 | 36.07 | 3751691 |
| 1736379600 | 36.97 | 0.12 | 0.33 | 36.59 | 37 | 36.13 | 2202447 |
| 1736293200 | 36.85 | 0.3 | 0.82 | 37.05 | 37.88 | 36.42 | 3400384 |
| 1736206800 | 36.55 | -1.15 | -3.05 | 38.28 | 38.285 | 36.43 | 4193936 |
| 1735947600 | 37.7 | -0.21 | -0.55 | 37.72 | 38.01 | 37.11 | 3302938 |
| 1735861200 | 37.91 | -0.86 | -2.22 | 39.26 | 39.915 | 37.51 | 2885744 |
| 1735688400 | 38.77 | -0.11 | -0.28 | 39.1 | 39.73 | 38.5 | 2361160 |
| 1735602000 | 38.88 | 0.7 | 1.83 | 37.575 | 39.105 | 37.575 | 2997996 |
| 1735342800 | 38.18 | -0.02 | -0.05 | 38.065 | 38.685 | 37.8 | 2740101 |
| 1735256400 | 38.2 | -0.89 | -2.28 | 39.15 | 39.22 | 38.17 | 2779970 |
| 1735077840 | 39.09 | 0.1 | 0.26 | 39.01 | 39.219 | 38.59 | 981140 |
| 1734997200 | 38.99 | -0.28 | -0.71 | 39.04 | 39.43 | 38.04 | 2817435 |
| 1734738000 | 39.27 | 0.69 | 1.79 | 38.31 | 40.1 | 38.31 | 8523746 |
| 1734651600 | 38.58 | 0.1 | 0.26 | 38.785 | 39.045 | 37.65 | 3367411 |
| 1734565200 | 38.48 | -0.19 | -0.49 | 38.765 | 39.77 | 38.33 | 3794586 |
| 1734478800 | 38.67 | 0.05 | 0.13 | 38.61 | 38.83 | 38.01 | 3698367 |
| 1734392400 | 38.62 | 0.4 | 1.05 | 38.24 | 40.2 | 38.065 | 4843963 |
| 1734133200 | 38.22 | 0.82 | 2.19 | 37.6 | 38.32 | 37.2 | 3133194 |
| 1734046800 | 37.4 | -0.94 | -2.45 | 38.43 | 38.43 | 37.33 | 2753520 |
| 1733960400 | 38.34 | -0.19 | -0.49 | 38.635 | 38.97 | 38.2 | 3903907 |
| 1733874000 | 38.53 | -0.66 | -1.68 | 39.365 | 39.365 | 38.275 | 4479809 |
| 1733787600 | 39.19 | 2.59 | 7.08 | 37.31 | 39.55 | 37.3 | 6400988 |
| 1733528400 | 36.6 | -0.18 | -0.49 | 37.515 | 37.74 | 36.43 | 5573261 |
| 1733442000 | 36.78 | -1.32 | -3.46 | 37.92 | 38.42 | 36.77 | 4639900 |
| 1733355600 | 38.1 | 1.21 | 3.28 | 37.035 | 38.15 | 37.035 | 4788802 |
| 1733269200 | 36.89 | -0.62 | -1.65 | 37.46 | 37.64 | 36.89 | 3950506 |
| 1733182800 | 37.51 | 1.27 | 3.50 | 37.02 | 38.085 | 36.68 | 6555987 |
| 1732917840 | 36.24 | 0.34 | 0.95 | 35.985 | 36.8 | 35.985 | 3222467 |
| 1732750800 | 35.9 | 0.67 | 1.90 | 35.9378 | 36.6964 | 35.65 | 5914982 |
| 1732664400 | 35.23 | -0.55 | -1.54 | 35.518 | 35.99 | 34.69 | 8652637 |
| 1732578000 | 35.78 | 5.07 | 16.51 | 36.67 | 37.54 | 34.81 | 29162034 |
| 1732318800 | 30.71 | -0.04 | -0.13 | 31.22 | 31.46 | 30.655 | 6776545 |
| 1732232400 | 30.75 | 0.24 | 0.79 | 30.335 | 30.89 | 29.77 | 5341748 |
| 1732146000 | 30.51 | 0.07 | 0.23 | 30.22 | 30.8 | 29.82 | 4051223 |
| 1732059600 | 30.44 | -1.01 | -3.21 | 30.98 | 31.16 | 30.11 | 4577611 |
| 1731973200 | 31.45 | -0.09 | -0.29 | 31.74 | 31.9 | 30.82 | 3916698 |
| 1731714000 | 31.54 | 0.21 | 0.67 | 31.48 | 31.58 | 30.64 | 3094380 |
| 1731627600 | 31.33 | -0.28 | -0.89 | 31.61 | 31.94 | 31.24 | 4509375 |
| 1731541200 | 31.61 | 0.05 | 0.16 | 31.71 | 32.1 | 31.39 | 2718277 |
| 1731454800 | 31.56 | 0.05 | 0.16 | 31.63 | 31.91 | 31.1725 | 3413062 |
| 1731368400 | 31.51 | 1.51 | 5.03 | 30.46 | 31.82 | 30.33 | 13721895 |
| 1731109200 | 30 | -1.75 | -5.51 | 30.34 | 30.93 | 29.715 | 9720612 |
| 1731022800 | 31.75 | 0 | 0.00 | 31.92 | 32.36 | 31.41 | 4681330 |
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
