Premium
BIP Bermuda Holdings I Limited (BIPI)
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 | 0.2401 | 1.47572218808 | 16.27 | 16.78 | 15.98 | 11612 | 16.34419855 | CS |
| 4 | -0.2399 | -1.43223880597 | 16.75 | 16.8786 | 15.2 | 45767 | 16.19371275 | CS |
| 12 | -1.3099 | -7.3507295174 | 17.82 | 17.88 | 15.2 | 26721 | 16.67612244 | CS |
| 26 | -3.3599 | -16.9094111726 | 19.87 | 19.93 | 15.2 | 26194 | 17.26264471 | CS |
| 52 | -1.2499 | -7.03772522523 | 17.76 | 20.83 | 15.2 | 18394 | 17.66890923 | CS |
| 156 | -3.3599 | -16.9094111726 | 19.87 | 22.35 | 15.06 | 23881 | 18.02708556 | CS |
| 260 | -8.3899 | -33.69437751 | 24.9 | 25.49 | 15.06 | 29315 | 19.43010437 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745620800 | 16.5101 | -0.04 | -0.24 | 16.629999 | 16.84 | 16.5101 | 16336 |
| 1745534400 | 16.55 | 0.13 | 0.79 | 16.54 | 16.78 | 16.52 | 8013 |
| 1745448000 | 16.42 | 0.12 | 0.74 | 16.579999 | 16.579999 | 16.27 | 20002 |
| 1745361600 | 16.3 | 0.2 | 1.24 | 16.25 | 16.35 | 16.12 | 6679 |
| 1745275200 | 16.1 | -0.24 | -1.46 | 16.27 | 16.29 | 15.98 | 11753 |
| 1744929600 | 16.3379 | 0.14 | 0.85 | 16.36 | 16.48 | 16.2 | 21439 |
| 1744843200 | 16.2 | -0.14 | -0.86 | 16.32 | 16.4375 | 15.988 | 16662 |
| 1744756800 | 16.34 | 0.25 | 1.55 | 15.98 | 16.399999 | 15.98 | 19768 |
| 1744670400 | 16.09 | 0.44 | 2.81 | 15.82 | 16.149999 | 15.65 | 37767 |
| 1744411200 | 15.65 | -0.05 | -0.32 | 15.81 | 16 | 15.21 | 35913 |
| 1744324800 | 15.7 | -0.37 | -2.30 | 15.87 | 15.9 | 15.42 | 22935 |
| 1744238400 | 16.07 | 0.39 | 2.49 | 15.69 | 16.2 | 15.2 | 55682 |
| 1744152000 | 15.68 | 0.06 | 0.38 | 15.71 | 15.81 | 15.53 | 24571 |
| 1744065600 | 15.62 | -0.26 | -1.64 | 15.32 | 15.8 | 15.2 | 54705 |
| 1743806400 | 15.88 | -0.37 | -2.28 | 16.19 | 16.19 | 15.75 | 31935 |
| 1743720000 | 16.2499 | -0.2 | -1.22 | 16 | 16.4461 | 16 | 26674 |
| 1743633600 | 16.45 | 0.07 | 0.43 | 16.37 | 16.5363 | 16.35 | 14645 |
| 1743547200 | 16.379999 | 0.05 | 0.31 | 16.43 | 16.66 | 16.25 | 51681 |
| 1743460800 | 16.329999 | -0.32 | -1.92 | 16.54 | 16.55 | 16.27 | 376249 |
| 1743201600 | 16.649999 | -0.15 | -0.89 | 16.75 | 16.8786 | 16.54 | 34028 |
| 1743115200 | 16.8 | -0.05 | -0.30 | 16.739999 | 16.9 | 16.66 | 30858 |
| 1743028800 | 16.85 | -0.22 | -1.29 | 17.09 | 17.09 | 16.75 | 30056 |
| 1742942400 | 17.07 | -0.05 | -0.29 | 17.12 | 17.12 | 17.01 | 9662 |
| 1742856000 | 17.12 | 0.07 | 0.41 | 17.16 | 17.16 | 17.08 | 19134 |
| 1742596800 | 17.05 | -0.05 | -0.29 | 17.11 | 17.1583 | 17.02 | 8551 |
| 1742510400 | 17.1 | 0.01 | 0.06 | 17.18 | 17.1916 | 17.05 | 20609 |
| 1742424000 | 17.09 | 0.02 | 0.15 | 17.07 | 17.2 | 16.95 | 17566 |
| 1742337600 | 17.065 | -0.15 | -0.84 | 17.12 | 17.2784 | 17.06 | 7578 |
| 1742251200 | 17.21 | 0.09 | 0.53 | 17.12 | 17.31 | 17.12 | 7722 |
| 1741992000 | 17.12 | -0.14 | -0.81 | 17.05 | 17.25 | 17.0392 | 8775 |
| 1741905600 | 17.26 | 0.14 | 0.82 | 17.1 | 17.44 | 17.07 | 32162 |
| 1741819200 | 17.12 | -0.06 | -0.35 | 17.3 | 17.3 | 17.06 | 12764 |
| 1741732800 | 17.18 | 0.07 | 0.41 | 17.05 | 17.21 | 17 | 20204 |
| 1741646400 | 17.11 | -0.05 | -0.29 | 17.16 | 17.3006 | 17.06 | 16071 |
| 1741390800 | 17.16 | -0.01 | -0.06 | 17.25 | 17.2723 | 17.11 | 45960 |
| 1741304400 | 17.17 | -0.11 | -0.64 | 17.28 | 17.3776 | 17.11 | 53471 |
| 1741218000 | 17.28 | -0.13 | -0.75 | 17.48 | 17.48 | 17.17 | 39339 |
| 1741131600 | 17.41 | -0.24 | -1.36 | 17.64 | 17.64 | 17.25 | 33875 |
| 1741045200 | 17.65 | 0.14 | 0.80 | 17.53 | 17.8074 | 17.51 | 10537 |
| 1740786000 | 17.51 | 0.02 | 0.11 | 17.5 | 17.7 | 17.45 | 26095 |
| 1740699600 | 17.49 | -0.18 | -1.02 | 17.59 | 17.7001 | 17.49 | 7709 |
| 1740613200 | 17.67 | -0.18 | -1.01 | 17.86 | 17.86 | 17.61 | 9986 |
| 1740526800 | 17.85 | 0.17 | 0.96 | 17.76 | 17.8538 | 17.75 | 16523 |
| 1740440400 | 17.68 | -0.01 | -0.06 | 17.81 | 17.81 | 17.68 | 14010 |
| 1740181200 | 17.69 | 0.02 | 0.11 | 17.65 | 17.8002 | 17.65 | 10390 |
| 1740094800 | 17.67 | 0.11 | 0.63 | 17.65 | 17.8799 | 17.612 | 4322 |
| 1740008400 | 17.56 | -0.09 | -0.51 | 17.71 | 17.71 | 17.51 | 3079 |
| 1739922000 | 17.65 | -0.19 | -1.07 | 17.84 | 17.84 | 17.532 | 6848 |
| 1739576400 | 17.84 | 0.28 | 1.60 | 17.56 | 17.88 | 17.56 | 7324 |
| 1739490000 | 17.5599 | 0.23 | 1.33 | 17.47 | 17.58 | 17.4 | 13097 |
| 1739403600 | 17.33 | -0.17 | -0.97 | 17.29 | 17.33 | 17.12 | 21090 |
| 1739317200 | 17.5 | -0.07 | -0.40 | 17.88 | 17.88 | 17.45 | 4107 |
| 1739230800 | 17.57 | 0.05 | 0.29 | 17.59 | 17.64 | 17.4 | 5443 |
| 1738971600 | 17.52 | -0.02 | -0.11 | 17.54 | 17.6364 | 17.41 | 13714 |
| 1738885200 | 17.54 | -0.13 | -0.74 | 17.67 | 17.68 | 17.3911 | 8148 |
| 1738798800 | 17.67 | 0.32 | 1.84 | 17.4 | 17.69 | 17.4 | 25008 |
| 1738712400 | 17.35 | 0.16 | 0.93 | 17.19 | 17.37 | 17.18 | 20332 |
| 1738626000 | 17.19 | -0.18 | -1.04 | 17.35 | 17.532 | 17.1 | 17639 |
| 1738366800 | 17.37 | -0.36 | -2.05 | 17.82 | 17.8431 | 17.35 | 21598 |
| 1738280400 | 17.7344 | 0.02 | 0.14 | 17.66 | 17.84 | 17.5 | 6220 |
| 1738194000 | 17.71 | -0.07 | -0.39 | 17.7 | 17.8 | 17.51 | 11359 |
| 1738107600 | 17.78 | -0.1 | -0.56 | 17.53 | 17.85 | 17.4 | 6032 |
| 1738021200 | 17.88 | 0.37 | 2.11 | 17.51 | 17.88 | 17.51 | 18218 |
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
