Premium
Brookdale Senior Living Inc (BKDT)
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 | -0.63 | -0.905432595573 | 69.58 | 69.58 | 68.95 | 84 | 69.03038576 | CS |
| 4 | -0.09 | -0.130359212051 | 69.04 | 71.38 | 66.24 | 2162 | 69.57785058 | CS |
| 12 | -17.62 | -20.3534711794 | 86.57 | 87.61 | 66.24 | 6838 | 73.87324578 | CS |
| 26 | -36.06 | -34.339586706 | 105.01 | 109.13 | 66.24 | 10597 | 90.34786689 | CS |
| 52 | -12.87 | -15.7296504522 | 81.82 | 109.13 | 66.24 | 9024 | 87.97882674 | CS |
| 156 | 18.45 | 36.5346534653 | 50.5 | 109.13 | 38.79 | 11099 | 66.37767221 | CS |
| 260 | 18.45 | 36.5346534653 | 50.5 | 109.13 | 38.79 | 11099 | 66.37767221 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737502800 | 68.95 | -0.63 | -0.91 | 68.96 | 68.96 | 68.95 | 294 |
| 1737157200 | 69.58 | 0 | 0.00 | 69.58 | 69.58 | 69.58 | 0 |
| 1737070800 | 69.58 | 0 | 0.00 | 69.58 | 69.58 | 69.58 | 43 |
| 1736984400 | 69.58 | 0 | 0.00 | 69.58 | 69.58 | 69.58 | 0 |
| 1736898000 | 69.58 | 0 | 0.00 | 69.58 | 69.58 | 69.58 | 16286 |
| 1736811600 | 69.58 | 0 | 0.00 | 69.58 | 69.58 | 69.58 | 0 |
| 1736552400 | 69.58 | 0 | 0.00 | 69.58 | 69.58 | 69.58 | 17500 |
| 1736379600 | 69.58 | -0.45 | -0.64 | 69.58 | 69.58 | 69.58 | 100 |
| 1736293200 | 70.03 | 0 | 0.00 | 71.38 | 71.38 | 66.239999 | 73 |
| 1736206800 | 70.03 | 0 | 0.00 | 70.03 | 70.03 | 70.03 | 0 |
| 1735947600 | 70.03 | 0 | 0.00 | 69.15 | 70.03 | 68.9 | 6 |
| 1735861200 | 70.03 | 0.99 | 1.43 | 67.99 | 70.03 | 67.99 | 332 |
| 1735688400 | 69.04 | 0 | 0.00 | 69.04 | 69.04 | 69.04 | 0 |
| 1735602000 | 69.04 | 0 | 0.00 | 67.95 | 69.04 | 67.95 | 54 |
| 1735342800 | 69.04 | 0 | 0.00 | 69.04 | 69.04 | 69.04 | 0 |
| 1735256400 | 69.04 | 0 | 0.00 | 69.04 | 69.04 | 69.04 | 0 |
| 1735077840 | 69.04 | 0 | 0.00 | 69.04 | 69.04 | 69.04 | 0 |
| 1734997200 | 69.04 | -0.97 | -1.39 | 69.04 | 69.04 | 69.04 | 152 |
| 1734738000 | 70.01 | 0 | 0.00 | 70 | 70.19 | 70 | 32 |
| 1734651600 | 70.01 | 0 | 0.00 | 69.39 | 70.01 | 69.39 | 20 |
| 1734565200 | 70.01 | -2.49 | -3.43 | 71.45 | 71.45 | 69 | 202 |
| 1734478800 | 72.5 | 0 | 0.00 | 72.5 | 72.5 | 72.5 | 0 |
| 1734392400 | 72.5 | 0.36 | 0.50 | 72.5 | 72.5 | 72.5 | 100 |
| 1734133200 | 72.14 | 0.48 | 0.67 | 72.14 | 72.14 | 72.14 | 100 |
| 1734046800 | 71.66 | -3.52 | -4.68 | 72.53 | 72.53 | 71.66 | 247 |
| 1733960400 | 75.18 | 0 | 0.00 | 75.18 | 75.18 | 75.18 | 0 |
| 1733874000 | 75.18 | 1.17 | 1.58 | 75.15 | 75.18 | 75.15 | 473 |
| 1733787600 | 74.01 | 0 | 0.00 | 74.01 | 74.01 | 74.01 | 2 |
| 1733528400 | 74.01 | 0 | 0.00 | 73.74 | 75 | 73.74 | 22 |
| 1733442000 | 74.01 | 0 | 0.00 | 74.01 | 74.01 | 74.01 | 200001 |
| 1733355600 | 74.01 | 0 | 0.00 | 74.01 | 74.01 | 74.01 | 0 |
| 1733269200 | 74.01 | 0 | 0.00 | 74.01 | 74.01 | 74.01 | 0 |
| 1733182800 | 74.01 | 0 | 0.00 | 74.01 | 74.01 | 74.01 | 0 |
| 1732917840 | 74.01 | 0 | 0.00 | 74.01 | 74.01 | 74.01 | 0 |
| 1732750800 | 74.01 | 0 | 0.00 | 74.01 | 74.01 | 74.01 | 6 |
| 1732664400 | 74.01 | 0 | 0.00 | 76.08 | 76.08 | 74.01 | 6 |
| 1732578000 | 74.01 | 0 | 0.00 | 74.01 | 74.01 | 74.01 | 0 |
| 1732318800 | 74.01 | 0 | 0.00 | 73.49 | 74.41 | 73.49 | 61 |
| 1732232400 | 74.01 | 0 | 0.00 | 72.83 | 74.01 | 72.83 | 3 |
| 1732146000 | 74.01 | 0 | 0.00 | 71.31 | 74.01 | 71.3 | 4 |
| 1732059600 | 74.01 | 0 | 0.00 | 74.01 | 74.01 | 74.01 | 100055 |
| 1731973200 | 74.01 | 0 | 0.00 | 71.63 | 74.01 | 71.63 | 1 |
| 1731714000 | 74.01 | 0 | 0.00 | 73.96 | 74.01 | 73.96 | 21 |
| 1731627600 | 74.01 | -2.47 | -3.23 | 74.01 | 74.18 | 74.01 | 115 |
| 1731541200 | 76.48 | 0 | 0.00 | 76.48 | 76.48 | 76.48 | 0 |
| 1731454800 | 76.48 | 0 | 0.00 | 76.48 | 76.48 | 76.48 | 1 |
| 1731368400 | 76.48 | 0 | 0.00 | 76.48 | 76.48 | 76.48 | 39233 |
| 1731109200 | 76.48 | 0 | 0.00 | 76.48 | 76.48 | 76.48 | 95 |
| 1731022800 | 76.48 | -8.51 | -10.01 | 76.53 | 76.53 | 74.18 | 222 |
| 1730936400 | 84.99 | 0 | 0.00 | 84.99 | 84.99 | 84.99 | 0 |
| 1730850000 | 84.99 | 0 | 0.00 | 84.99 | 84.99 | 84.99 | 0 |
| 1730763600 | 84.99 | -1.06 | -1.23 | 85.4 | 87.61 | 84.99 | 557 |
| 1730500800 | 86.05 | 0 | 0.00 | 86.82 | 86.82 | 86.05 | 1 |
| 1730414400 | 86.05 | 0 | 0.00 | 85.27 | 86.05 | 85.27 | 1 |
| 1730328000 | 86.05 | 0 | 0.00 | 86.57 | 86.57 | 86.05 | 1 |
| 1730241600 | 86.05 | 0 | 0.00 | 85.66 | 86.05 | 85.66 | 1 |
| 1730155200 | 86.05 | 0 | 0.00 | 87.61 | 87.61 | 86.05 | 35 |
| 1729896000 | 86.05 | 0 | 0.00 | 84.11 | 86.05 | 84.11 | 1 |
| 1729809600 | 86.05 | 0 | 0.00 | 83.72 | 86.05 | 83.72 | 1 |
| 1729723200 | 86.05 | 0 | 0.00 | 83.85 | 86.05 | 83.85 | 64 |
| 1729636800 | 86.05 | 0 | 0.00 | 85.01 | 86.05 | 85.01 | 1 |
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
