Premium
Bright Horizons Family Solutions Inc (BFAM)
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 | 7.51 | 11.1045394056 | 67.63 | 75.14 | 66.01 | 1128267 | 70.22013596 | CS |
| 4 | 14.23 | 23.3623378756 | 60.91 | 75.14 | 58.69 | 1102341 | 65.58522543 | CS |
| 12 | -7.26 | -8.81067961165 | 82.4 | 86.69 | 57.63 | 1248272 | 69.34704023 | CS |
| 26 | -25.63 | -25.4341569912 | 100.77 | 104.455 | 57.63 | 1070964 | 74.50734577 | CS |
| 52 | -46.83 | -38.3946872182 | 121.97 | 130.76 | 57.63 | 876564 | 87.39844417 | CS |
| 156 | -17.21 | -18.6356253384 | 92.35 | 141.9 | 57.63 | 568630 | 99.03968053 | CS |
| 260 | -74.28 | -49.7122205863 | 149.42 | 171.91 | 54.19 | 512716 | 98.12696912 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783032000 | 75.14 | 2.11 | 2.89 | 73.37 | 75.2 | 72.64 | 738329 |
| 1782945600 | 73.03 | 2.15 | 3.03 | 71.98 | 74.39 | 71.72 | 968413 |
| 1782859200 | 70.88 | -0.01 | -0.01 | 70.24 | 71.66 | 69.99 | 656432 |
| 1782772800 | 70.89 | 0.75 | 1.07 | 71.08 | 71.5 | 70.35 | 1020487 |
| 1782513600 | 70.14 | 3.23 | 4.83 | 66.01 | 70.5 | 66.01 | 1882146 |
| 1782427200 | 66.91 | -1.01 | -1.49 | 67.63 | 68.37 | 66.535 | 1113859 |
| 1782340800 | 67.92 | 2.08 | 3.16 | 66.769999 | 68.65 | 66.125 | 1169033 |
| 1782254400 | 65.84 | 1.82 | 2.84 | 64.58 | 65.974999 | 64.22 | 889618 |
| 1782168000 | 64.019999 | -0.3 | -0.47 | 63.82 | 65.069999 | 63.55 | 898812 |
| 1781822400 | 64.319999 | 0.31 | 0.48 | 64.68 | 64.81 | 63 | 1971506 |
| 1781736000 | 64.01 | -0.86 | -1.33 | 64.269999 | 65.89 | 63.8 | 1402676 |
| 1781649600 | 64.87 | 1.06 | 1.66 | 63.92 | 65.45 | 63.82 | 867140 |
| 1781563200 | 63.81 | -1.04 | -1.60 | 64.33 | 66.129999 | 63.28 | 917059 |
| 1781304000 | 64.849999 | -0.46 | -0.70 | 65.319999 | 65.51 | 63.96 | 876943 |
| 1781217600 | 65.31 | 1.02 | 1.59 | 63.83 | 65.519999 | 63.06 | 970086 |
| 1781131200 | 64.29 | 2.78 | 4.52 | 61.5 | 64.54 | 61.14 | 1203863 |
| 1781044800 | 61.51 | 2.33 | 3.94 | 59.07 | 61.65 | 58.69 | 925681 |
| 1780958400 | 59.18 | -2.99 | -4.81 | 61.34 | 61.5 | 58.99 | 918273 |
| 1780699200 | 62.17 | 0.63 | 1.02 | 62.67 | 64.4713 | 61.62 | 1038728 |
| 1780612800 | 61.54 | 1.9 | 3.19 | 60.91 | 62.48 | 60.25 | 1253725 |
| 1780526400 | 59.64 | -1.39 | -2.28 | 62.235 | 62.235 | 57.63 | 1303162 |
| 1780440000 | 61.03 | -4.48 | -6.84 | 64.43 | 65.012 | 60.43 | 1287058 |
| 1780353600 | 65.51 | 2.89 | 4.62 | 62.87 | 65.959999 | 62.87 | 1406522 |
| 1780094400 | 62.62 | 1.05 | 1.71 | 61.02 | 63.66 | 61.02 | 1391788 |
| 1780008000 | 61.57 | -0.96 | -1.54 | 62.31 | 63.35 | 61.51 | 1261375 |
| 1779921600 | 62.53 | -2.53 | -3.89 | 64.83 | 65.819999 | 62.41 | 1277332 |
| 1779835200 | 65.06 | -2.69 | -3.97 | 66.97 | 67.47 | 64.955 | 1307479 |
| 1779489600 | 67.75 | 0.2 | 0.30 | 67.46 | 68.825 | 67.01 | 919699 |
| 1779403200 | 67.55 | -0.06 | -0.09 | 66.97 | 67.91 | 65.629999 | 812410 |
| 1779316800 | 67.61 | 0.23 | 0.34 | 66.87 | 67.73 | 65.5 | 1046251 |
| 1779230400 | 67.38 | -0.79 | -1.16 | 68.83 | 70.82 | 67.17 | 1251386 |
| 1779144000 | 68.17 | -0.41 | -0.60 | 68.14 | 70.33 | 68.01 | 1604364 |
| 1778884800 | 68.58 | -0.9 | -1.30 | 69.95 | 71.92 | 68.33 | 1550384 |
| 1778798400 | 69.48 | 0.86 | 1.25 | 68.66 | 69.67 | 67.3 | 1768273 |
| 1778712000 | 68.62 | -0.5 | -0.72 | 68.82 | 69.805 | 67.61 | 10150707 |
| 1778625600 | 69.12 | 0.44 | 0.64 | 69.58 | 70.305 | 68.26 | 2092203 |
| 1778539200 | 68.68 | -1.91 | -2.71 | 69.71 | 71.07 | 68.65 | 1554531 |
| 1778280000 | 70.59 | 2.28 | 3.34 | 71.33 | 72.06 | 69.49 | 3096306 |
| 1778193600 | 68.31 | 1.95 | 2.94 | 66.75 | 69.89 | 65 | 1973336 |
| 1778107200 | 66.36 | -15.21 | -18.65 | 75.36 | 75.96 | 65.995 | 2020005 |
| 1778020800 | 81.57 | 0.69 | 0.85 | 80.8 | 81.95 | 79.06 | 1056364 |
| 1777934400 | 80.88 | -0.67 | -0.82 | 81.19 | 82.2 | 80.18 | 643576 |
| 1777675200 | 81.55 | 0.44 | 0.54 | 82.02 | 82.81 | 80.81 | 605190 |
| 1777588800 | 81.11 | -0.93 | -1.13 | 81.01 | 81.75 | 80.475 | 700673 |
| 1777502400 | 82.04 | 0.46 | 0.56 | 81.76 | 82.14 | 80.82 | 469270 |
| 1777416000 | 81.58 | 0.28 | 0.34 | 82.03 | 83.315 | 81.29 | 523331 |
| 1777329600 | 81.3 | 0.28 | 0.35 | 80.54 | 82.15 | 80.54 | 553651 |
| 1777070400 | 81.02 | -0.68 | -0.83 | 81.34 | 81.96 | 79.7 | 734768 |
| 1776984000 | 81.7 | -3.29 | -3.87 | 84.2 | 84.525 | 81.02 | 1243507 |
| 1776897600 | 84.99 | -0.28 | -0.33 | 85.69 | 86.69 | 84.765 | 551999 |
| 1776811200 | 85.27 | 0.25 | 0.29 | 85.41 | 86.23 | 84.83 | 750469 |
| 1776724800 | 85.02 | 0.26 | 0.31 | 84.57 | 85.846 | 84.35 | 761313 |
| 1776465600 | 84.76 | 0.04 | 0.05 | 85.29 | 86.09 | 84.295 | 714718 |
| 1776379200 | 84.72 | 0.79 | 0.94 | 84.51 | 84.94 | 83.52 | 463388 |
| 1776292800 | 83.93 | 0.04 | 0.05 | 83.94 | 85.34 | 83.64 | 474405 |
| 1776206400 | 83.89 | 1.04 | 1.26 | 82.97 | 84.595 | 82.9 | 463561 |
| 1776120000 | 82.85 | 2.4 | 2.98 | 80.5 | 83.2 | 80.5 | 619400 |
| 1775860800 | 80.45 | -1.96 | -2.38 | 82.09 | 83.18 | 79.585 | 554253 |
| 1775774400 | 82.41 | -0.44 | -0.53 | 82.4 | 82.685 | 81.12 | 496870 |
| 1775688000 | 82.85 | -0.13 | -0.16 | 83.93 | 84.6399 | 82.77 | 542771 |
| 1775601600 | 82.98 | -1.41 | -1.67 | 84.36 | 84.85 | 82.65 | 538092 |
| 1775515200 | 84.39 | 0.58 | 0.69 | 83.4 | 84.55 | 82.83 | 555402 |
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.
