Premium
Birkenstock Holding Limited (BIRK)
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 | 2.89 | 5.06661991585 | 57.04 | 59.93 | 55.02 | 1125630 | 57.03963489 | CS |
| 4 | 2.96 | 5.19571704406 | 56.97 | 61.12 | 55.02 | 1183360 | 58.11061811 | CS |
| 12 | 10.07 | 20.196550341 | 49.86 | 62.45 | 44.11 | 1275894 | 53.20382356 | CS |
| 26 | 5.32 | 9.74180553012 | 54.61 | 64.78 | 42.91 | 1271210 | 52.53649324 | CS |
| 52 | 11.32 | 23.287389426 | 48.61 | 64.78 | 41 | 1071231 | 51.92331547 | CS |
| 156 | 18.93 | 46.1707317073 | 41 | 64.78 | 35.83 | 1081530 | 49.83317191 | CS |
| 260 | 18.93 | 46.1707317073 | 41 | 64.78 | 35.83 | 1081530 | 49.83317191 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737157200 | 59.93 | 2.08 | 3.60 | 58.13 | 60.62 | 57.9587 | 1681262 |
| 1737070800 | 57.85 | -0.28 | -0.48 | 58.73 | 59.38 | 57.31 | 983848 |
| 1736984400 | 58.13 | 1.65 | 2.92 | 57.85 | 58.25 | 57.2 | 845175 |
| 1736898000 | 56.48 | -0.18 | -0.32 | 56.89 | 57.61 | 55.49 | 966256 |
| 1736811600 | 56.66 | 0.06 | 0.11 | 56.45 | 56.89 | 55.02 | 1122568 |
| 1736552400 | 56.6 | -1.14 | -1.97 | 56.49 | 58.62 | 55.77 | 1691560 |
| 1736379600 | 57.74 | 0.24 | 0.42 | 57.39 | 58.29 | 56.62 | 814927 |
| 1736293200 | 57.5 | -0.06 | -0.10 | 58.32 | 58.71 | 57.0101 | 1359734 |
| 1736206800 | 57.56 | 1.27 | 2.26 | 56.43 | 57.83 | 56.29 | 1419977 |
| 1735947600 | 56.29 | -1 | -1.75 | 57.99 | 58.18 | 55.9 | 880590 |
| 1735861200 | 57.29 | 0.63 | 1.11 | 57.09 | 57.98 | 56.33 | 1230772 |
| 1735688400 | 56.66 | -1.03 | -1.79 | 57.69 | 57.86 | 56.55 | 1125668 |
| 1735602000 | 57.69 | -1.43 | -2.42 | 57.99 | 58.5 | 57.43 | 1054391 |
| 1735342800 | 59.12 | -1.12 | -1.86 | 59.95 | 60.31 | 58.56 | 868814 |
| 1735256400 | 60.24 | 0.09 | 0.15 | 59.35 | 60.58 | 59.35 | 800586 |
| 1735077840 | 60.15 | 0.22 | 0.37 | 59.91 | 60.29 | 59.19 | 491988 |
| 1734997200 | 59.93 | -0.47 | -0.78 | 60.79 | 61.07 | 59.76 | 1913489 |
| 1734738000 | 60.4 | 2.81 | 4.88 | 57.49 | 61.07 | 57.29 | 2414813 |
| 1734651600 | 57.59 | 0.43 | 0.75 | 57.74 | 59.06 | 56.5568 | 2595062 |
| 1734565200 | 57.16 | 1.1 | 1.96 | 61.45 | 62.45 | 56.545 | 5511882 |
| 1734478800 | 56.06 | 0.33 | 0.59 | 55.825 | 56.24 | 54.555 | 2698788 |
| 1734392400 | 55.73 | 0.67 | 1.22 | 54.98 | 56 | 54.54 | 1498687 |
| 1734133200 | 55.06 | 1.47 | 2.74 | 53.445 | 55.3486 | 53.1 | 1728089 |
| 1734046800 | 53.59 | -0.56 | -1.03 | 54.6615 | 54.6615 | 52.79 | 1494564 |
| 1733960400 | 54.15 | -0.22 | -0.40 | 54.73 | 55.09 | 53.66 | 1379128 |
| 1733874000 | 54.37 | 0.05 | 0.09 | 54.07 | 55.06 | 53.0463 | 1717697 |
| 1733787600 | 54.32 | 0.77 | 1.44 | 55.6575 | 55.68 | 53.98 | 1725649 |
| 1733528400 | 53.55 | 1.24 | 2.37 | 52.73 | 54.43 | 52.51 | 1481712 |
| 1733442000 | 52.31 | 0.06 | 0.11 | 52.14 | 52.53 | 51.915 | 857292 |
| 1733355600 | 52.25 | -0.09 | -0.17 | 52.7 | 52.7 | 51.89 | 802600 |
| 1733269200 | 52.34 | 0.83 | 1.61 | 52.353 | 52.84 | 51.11 | 1303330 |
| 1733182800 | 51.51 | -0.15 | -0.29 | 51.7499 | 52.1 | 49.88 | 1228151 |
| 1732917840 | 51.66 | 1.15 | 2.28 | 51.015 | 52.63 | 50.745 | 878924 |
| 1732750800 | 50.51 | 0.45 | 0.90 | 50.34 | 51.295 | 49.535 | 907137 |
| 1732664400 | 50.06 | -0.76 | -1.50 | 50.06 | 50.77 | 49.64 | 767255 |
| 1732578000 | 50.82 | 3.22 | 6.76 | 48.15 | 51.42 | 47.9 | 1749979 |
| 1732318800 | 47.6 | 0.19 | 0.40 | 47.825 | 47.95 | 47.04 | 730641 |
| 1732232400 | 47.41 | 1.18 | 2.55 | 46.53 | 47.44 | 46.08 | 465120 |
| 1732146000 | 46.23 | -0.38 | -0.82 | 46.565 | 46.95 | 45.5675 | 553577 |
| 1732059600 | 46.61 | 0.15 | 0.32 | 46.12 | 47.27 | 45.87 | 776903 |
| 1731973200 | 46.46 | 0.88 | 1.93 | 45.58 | 46.61 | 45.25 | 889532 |
| 1731714000 | 45.58 | 0.79 | 1.76 | 44.96 | 45.6 | 44.45 | 1281331 |
| 1731627600 | 44.79 | -0.07 | -0.16 | 45.52 | 45.675 | 44.11 | 1583099 |
| 1731541200 | 44.86 | -0.66 | -1.45 | 45.8023 | 46.71 | 44.78 | 1186121 |
| 1731454800 | 45.52 | -1.19 | -2.55 | 46.5 | 46.97 | 44.93 | 1094731 |
| 1731368400 | 46.71 | 0.09 | 0.19 | 46.99 | 47.5 | 46.05 | 1134287 |
| 1731109200 | 46.62 | -0.43 | -0.91 | 47 | 47 | 45.95 | 1148101 |
| 1731022800 | 47.05 | 0.65 | 1.40 | 46.75 | 48.41 | 46.69 | 1136250 |
| 1730936400 | 46.4 | 0.14 | 0.30 | 47.58 | 47.58 | 45.05 | 1259954 |
| 1730850000 | 46.26 | 0.12 | 0.26 | 46.285 | 46.74 | 46 | 716919 |
| 1730763600 | 46.14 | 0.3 | 0.65 | 46.1 | 47.0318 | 46.075 | 518683 |
| 1730500800 | 45.84 | -0.16 | -0.35 | 46.21 | 46.32 | 45.78 | 855095 |
| 1730414400 | 46 | -0.73 | -1.56 | 46.3323 | 46.69 | 45.95 | 1133025 |
| 1730328000 | 46.73 | -0.96 | -2.01 | 48.02 | 48.39 | 46.67 | 809503 |
| 1730241600 | 47.69 | -0.83 | -1.71 | 47.7 | 47.91 | 46.84 | 1329866 |
| 1730155200 | 48.52 | -0.88 | -1.78 | 49.76 | 50.3 | 48.5 | 1193064 |
| 1729896000 | 49.4 | -0.11 | -0.22 | 49.86 | 50.25 | 49.17 | 780152 |
| 1729809600 | 49.51 | -0.81 | -1.61 | 50.63 | 50.64 | 49.23 | 649657 |
| 1729723200 | 50.32 | -0.37 | -0.73 | 50.54 | 50.77 | 49.97 | 531493 |
| 1729636800 | 50.69 | -0.37 | -0.72 | 50.78 | 51.2 | 50.45 | 471051 |
| 1729550400 | 51.06 | -0.72 | -1.39 | 51.65 | 51.88 | 50.73 | 513329 |
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
