Premium
Bath & Body Works Inc (BBWI)
NYSE
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 | -1.5 | -6.89655172414 | 21.75 | 22.32 | 18.975 | 5880219 | 20.32990801 | CS |
| 4 | 1.35 | 7.14285714286 | 18.9 | 23.725 | 18.64 | 6020664 | 21.14408613 | CS |
| 12 | 1.8 | 9.75609756098 | 18.45 | 23.725 | 15.74 | 6125772 | 19.51162104 | CS |
| 26 | -2.65 | -11.5720524017 | 22.9 | 24.94 | 15.74 | 5743125 | 20.21531435 | CS |
| 52 | -12.7 | -38.5432473445 | 32.95 | 33.96 | 14.275 | 6327288 | 22.36634057 | CS |
| 156 | -17.27 | -46.0287846482 | 37.52 | 52.985 | 14.275 | 4870531 | 29.50701318 | CS |
| 260 | -44.2535 | -68.6063546939 | 64.5035 | 82 | 14.275 | 4477580 | 34.99177764 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783723200 | 20.33 | 0.4 | 2.01 | 20.11 | 20.585 | 19.82 | 3728243 |
| 1783636800 | 19.93 | 0.54 | 2.78 | 19.39 | 20.185 | 19.15 | 4206101 |
| 1783550400 | 19.39 | -1.23 | -5.97 | 19.645 | 19.855 | 18.975 | 7959016 |
| 1783464000 | 20.62 | -1.3 | -5.93 | 21.94 | 22.11 | 20.58 | 6841463 |
| 1783377600 | 21.92 | -0.04 | -0.18 | 21.75 | 22.32 | 20.9692 | 4514294 |
| 1783032000 | 21.96 | -0.41 | -1.83 | 22.38 | 22.73 | 21.365 | 5891260 |
| 1782945600 | 22.37 | -0.76 | -3.29 | 23.22 | 23.41 | 22.155 | 5835316 |
| 1782859200 | 23.13 | -0.37 | -1.57 | 22.84 | 23.41 | 22.51 | 6258404 |
| 1782772800 | 23.5 | 0.64 | 2.80 | 22.83 | 23.725 | 22.29 | 6327586 |
| 1782513600 | 22.86 | 1.04 | 4.77 | 21.86 | 23.015 | 21.74 | 6573861 |
| 1782427200 | 21.82 | 0.01 | 0.05 | 21.9 | 22.53 | 21.735 | 5848609 |
| 1782340800 | 21.81 | 1.09 | 5.26 | 21.23 | 21.895 | 21.03 | 5061532 |
| 1782254400 | 20.72 | 1.09 | 5.55 | 19.77 | 21.125 | 19.4003 | 6306135 |
| 1782168000 | 19.63 | -0.93 | -4.52 | 20.77 | 20.77 | 19.43 | 6873088 |
| 1781822400 | 20.56 | 0.08 | 0.39 | 20.89 | 21.185 | 20.48 | 6141171 |
| 1781736000 | 20.48 | -0.59 | -2.80 | 21.4 | 21.705 | 20.42 | 4937219 |
| 1781649600 | 21.07 | 1.61 | 8.27 | 20 | 21.15 | 19.73 | 8154526 |
| 1781563200 | 19.46 | 0.06 | 0.31 | 19.75 | 19.88 | 19.1301 | 6029193 |
| 1781304000 | 19.4 | 0.58 | 3.08 | 18.9 | 19.545 | 18.64 | 4613117 |
| 1781217600 | 18.82 | 0.7 | 3.86 | 17.92 | 18.84 | 17.9 | 4838820 |
| 1781131200 | 18.12 | -0.18 | -0.98 | 18 | 18.625 | 17.82 | 5170040 |
| 1781044800 | 18.3 | 0 | 0.00 | 18.5 | 18.9 | 18.04 | 5645678 |
| 1780958400 | 18.3 | 0.87 | 4.99 | 17.41 | 18.41 | 17.2921 | 5933255 |
| 1780699200 | 17.43 | -0.51 | -2.84 | 17.8 | 18.045 | 17.275 | 4486743 |
| 1780612800 | 17.94 | -0.08 | -0.44 | 18.31 | 18.42 | 17.72 | 4746152 |
| 1780526400 | 18.02 | -0.7 | -3.74 | 18.53 | 18.827 | 17.755 | 4511200 |
| 1780440000 | 18.72 | 0.09 | 0.48 | 18.74 | 18.855 | 18.12 | 5604398 |
| 1780353600 | 18.63 | -1.39 | -6.94 | 19.89 | 20.11 | 18.46 | 6465021 |
| 1780094400 | 20.02 | -0.34 | -1.67 | 20.32 | 20.57 | 19.87 | 6785520 |
| 1780008000 | 20.36 | 0.91 | 4.68 | 19.76 | 20.585 | 19.42 | 8243994 |
| 1779921600 | 19.45 | 1.72 | 9.70 | 19.5 | 20.9 | 19.2 | 18202166 |
| 1779835200 | 17.73 | -0.03 | -0.17 | 18.14 | 18.4 | 17.63 | 9579742 |
| 1779489600 | 17.76 | 0.44 | 2.54 | 17.35 | 17.79 | 17.22 | 4057027 |
| 1779403200 | 17.32 | 0.44 | 2.61 | 16.629999 | 17.44 | 16.579 | 5033173 |
| 1779316800 | 16.88 | 0.77 | 4.78 | 16.01 | 16.9 | 15.74 | 5947148 |
| 1779230400 | 16.11 | -0.1 | -0.62 | 16.2 | 16.46 | 16.02 | 5415012 |
| 1779144000 | 16.21 | -0.88 | -5.15 | 16.9 | 17.15 | 16.18 | 9323770 |
| 1778884800 | 17.09 | -0.86 | -4.79 | 17.78 | 18.005 | 17.06 | 5305574 |
| 1778798400 | 17.95 | -0.79 | -4.22 | 18.86 | 19.055 | 17.93 | 4465281 |
| 1778712000 | 18.74 | -0.35 | -1.83 | 18.72 | 18.91 | 18.06 | 5171820 |
| 1778625600 | 19.09 | -0.07 | -0.37 | 19.02 | 19.195 | 18.4 | 6056640 |
| 1778539200 | 19.16 | -0.57 | -2.89 | 19.7 | 19.84 | 18.96 | 5111075 |
| 1778280000 | 19.73 | 0.43 | 2.23 | 19.31 | 19.83 | 19.3 | 6045554 |
| 1778193600 | 19.3 | 0.1 | 0.52 | 19.33 | 19.75 | 18.75 | 5069924 |
| 1778107200 | 19.2 | 0.8 | 4.35 | 18.7 | 19.265 | 18.58 | 5426408 |
| 1778020800 | 18.4 | -0.16 | -0.86 | 18.58 | 19.04 | 18.29 | 7388454 |
| 1777934400 | 18.56 | -0.65 | -3.38 | 19.05 | 19.46 | 18.545 | 6357780 |
| 1777675200 | 19.21 | -0.23 | -1.18 | 19.37 | 19.87 | 19.175 | 4766159 |
| 1777588800 | 19.44 | 1.11 | 6.06 | 18.54 | 19.75 | 18.47 | 5950516 |
| 1777502400 | 18.33 | -0.93 | -4.83 | 19.13 | 19.13 | 18.07 | 4604502 |
| 1777416000 | 19.26 | 0.27 | 1.42 | 19.11 | 19.5 | 19.02 | 4099224 |
| 1777329600 | 18.99 | -1.1 | -5.48 | 19.65 | 20.085 | 18.87 | 6772358 |
| 1777070400 | 20.09 | -0.41 | -2.00 | 20.36 | 20.55 | 19.51 | 5034407 |
| 1776984000 | 20.5 | -0.04 | -0.19 | 20.51 | 20.895 | 19.82 | 4720087 |
| 1776897600 | 20.54 | 0.05 | 0.24 | 20.75 | 21.35 | 20.26 | 5693337 |
| 1776811200 | 20.49 | -0.41 | -1.96 | 21 | 21.68 | 20.365 | 6244330 |
| 1776724800 | 20.9 | 1.49 | 7.68 | 19.21 | 20.9 | 19.155 | 6669887 |
| 1776465600 | 19.41 | 1.37 | 7.59 | 18.45 | 19.85 | 18.45 | 9851385 |
| 1776379200 | 18.04 | 0.1 | 0.56 | 18.01 | 18.18 | 17.61 | 5131537 |
| 1776292800 | 17.94 | -0.36 | -1.97 | 18.1 | 18.27 | 17.885 | 4377331 |
| 1776206400 | 18.3 | -0.05 | -0.27 | 18.48 | 18.76 | 18.26 | 5139521 |
| 1776120000 | 18.35 | 0.25 | 1.38 | 17.86 | 18.45 | 17.3 | 5084533 |
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.
