Premium
Bullish (BLSH)
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 | -1.37 | -5.27125817622 | 25.99 | 27.215 | 24.3701 | 1276364 | 25.8430484 | CS |
| 4 | -1.88 | -7.09433962264 | 26.5 | 29.6982 | 21.76 | 1788552 | 24.88866155 | CS |
| 12 | -17.48 | -41.5201900238 | 42.1 | 48.93 | 21.76 | 1562208 | 32.37982598 | CS |
| 26 | -14.79 | -37.5285460543 | 39.41 | 48.93 | 21.76 | 1705715 | 33.20234215 | CS |
| 52 | -49.86 | -66.9441460795 | 74.48 | 85 | 21.76 | 2488979 | 48.28297796 | CS |
| 156 | -49.86 | -66.9441460795 | 74.48 | 85 | 21.76 | 2488979 | 48.28297796 | CS |
| 260 | -49.86 | -66.9441460795 | 74.48 | 85 | 21.76 | 2488979 | 48.28297796 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783550400 | 25.5 | -0.27 | -1.05 | 25.12 | 25.77 | 24.8 | 1061943 |
| 1783464000 | 25.77 | -0.8 | -3.01 | 26.73 | 27.1 | 25.67 | 908418 |
| 1783377600 | 26.57 | 1 | 3.91 | 25.8 | 27.02 | 24.8 | 1286689 |
| 1783032000 | 25.57 | 0.34 | 1.35 | 25.99 | 27.215 | 25.46 | 1848406 |
| 1782945600 | 25.23 | 1.8 | 7.68 | 23.8 | 25.4599 | 23.58 | 2031100 |
| 1782859200 | 23.43 | -0.26 | -1.10 | 23.1 | 23.46 | 22.36 | 1571814 |
| 1782772800 | 23.69 | 0.4 | 1.72 | 23.96 | 23.99 | 22.61 | 1894516 |
| 1782513600 | 23.29 | 1.41 | 6.44 | 21.76 | 23.46 | 21.76 | 2231819 |
| 1782427200 | 21.88 | -1.59 | -6.77 | 23.6 | 24.05 | 21.81 | 1943977 |
| 1782340800 | 23.47 | -1.46 | -5.86 | 25.01 | 25.02 | 23.2 | 1480925 |
| 1782254400 | 24.93 | -0.16 | -0.64 | 24.4 | 26 | 24.4 | 1253512 |
| 1782168000 | 25.09 | 0.99 | 4.11 | 24.1 | 25.25 | 23.78 | 1848597 |
| 1781822400 | 24.1 | 0.24 | 1.01 | 24.1 | 24.9299 | 23.495 | 3234677 |
| 1781736000 | 23.86 | -2.1 | -8.09 | 26.01 | 26.505 | 23.75 | 2918469 |
| 1781649600 | 25.96 | -2.64 | -9.23 | 28.41 | 28.51 | 25.67 | 2390786 |
| 1781563200 | 28.6 | 1.39 | 5.11 | 28.67 | 29.6982 | 28.47 | 1969754 |
| 1781304000 | 27.21 | -0.29 | -1.05 | 27.66 | 27.68 | 26.56 | 970073 |
| 1781217600 | 27.5 | 1.4 | 5.36 | 26.5 | 27.74 | 26.01 | 1348307 |
| 1781131200 | 26.1 | -0.8 | -2.97 | 26.5 | 27.75 | 26.02 | 1121544 |
| 1781044800 | 26.9 | -0.31 | -1.14 | 27.09 | 27.66 | 26.06 | 1546458 |
| 1780958400 | 27.21 | 0.25 | 0.93 | 27.5 | 28.46 | 26.81 | 1784285 |
| 1780699200 | 26.96 | -2.7 | -9.10 | 29.07 | 29.17 | 26.9 | 3035201 |
| 1780612800 | 29.66 | 1.56 | 5.55 | 28.45 | 30.2 | 28.06 | 2275235 |
| 1780526400 | 28.1 | -2.44 | -7.99 | 30.03 | 30.03 | 28.1 | 1605804 |
| 1780440000 | 30.54 | -1.58 | -4.92 | 31.66 | 31.66 | 30.24 | 1941568 |
| 1780353600 | 32.119999 | -2.79 | -7.99 | 33.95 | 34.9 | 31.93 | 2295259 |
| 1780094400 | 34.91 | -0.91 | -2.54 | 35.66 | 36.58 | 34.53 | 1166361 |
| 1780008000 | 35.82 | 1.5 | 4.37 | 33.91 | 36.07 | 33.22 | 1248266 |
| 1779921600 | 34.32 | -0.36 | -1.04 | 34.27 | 35.115 | 33.852476 | 1263144 |
| 1779835200 | 34.68 | -0.5 | -1.42 | 35.99 | 36.27 | 34.26 | 1434913 |
| 1779489600 | 35.18 | -0.78 | -2.17 | 36.63 | 36.84 | 35.15 | 1459797 |
| 1779403200 | 35.96 | -1.01 | -2.73 | 36.625 | 36.625 | 35.425 | 1468738 |
| 1779316800 | 36.97 | 0.74 | 2.04 | 36.76 | 37.8 | 35.7 | 1209320 |
| 1779230400 | 36.23 | 0.67 | 1.88 | 35.57 | 37.4899 | 34.95 | 1659033 |
| 1779144000 | 35.56 | -0.1 | -0.28 | 35.89 | 36.345 | 34.43 | 1180698 |
| 1778884800 | 35.66 | -3.8 | -9.63 | 38.96 | 38.96 | 35.5 | 2195106 |
| 1778798400 | 39.46 | -2.35 | -5.62 | 37.5 | 42.1 | 36.49 | 3219365 |
| 1778712000 | 41.81 | -0.99 | -2.31 | 42.44 | 42.5 | 40.41 | 902985 |
| 1778625600 | 42.8 | -1.23 | -2.79 | 42.5 | 43.46 | 41.2 | 704454 |
| 1778539200 | 44.03 | 0.37 | 0.85 | 43.4 | 45 | 41.55 | 1678137 |
| 1778280000 | 43.66 | 2.46 | 5.97 | 41.54 | 43.66 | 40.083 | 1526547 |
| 1778193600 | 41.2 | -3.11 | -7.02 | 44.25 | 44.26 | 41.15 | 814476 |
| 1778107200 | 44.31 | -1.03 | -2.27 | 44.73 | 45.1322 | 43.1106 | 984716 |
| 1778020800 | 45.34 | 4.64 | 11.40 | 41.33 | 48.93 | 41.33 | 3673608 |
| 1777934400 | 40.7 | 1.38 | 3.51 | 39.24 | 41.71 | 39.24 | 906211 |
| 1777675200 | 39.32 | 1.59 | 4.21 | 38 | 39.42 | 37.7801 | 882468 |
| 1777588800 | 37.73 | 1.22 | 3.34 | 37 | 38.15 | 36.46 | 1108403 |
| 1777502400 | 36.51 | -3.31 | -8.31 | 39.23 | 39.23 | 36.36 | 1078234 |
| 1777416000 | 39.82 | 0.91 | 2.34 | 38.91 | 40.4103 | 38.26 | 919176 |
| 1777329600 | 38.91 | -1.04 | -2.60 | 39.4 | 40.425 | 38.45 | 830626 |
| 1777070400 | 39.95 | -2.38 | -5.62 | 42.83 | 42.838 | 39.26 | 1151078 |
| 1776984000 | 42.33 | -0.98 | -2.26 | 42.69 | 43.3 | 41.1 | 1076424 |
| 1776897600 | 43.31 | 1.38 | 3.29 | 42.63 | 43.42 | 42.21 | 1162593 |
| 1776811200 | 41.93 | -1.17 | -2.71 | 43 | 43.78 | 41.41 | 976492 |
| 1776724800 | 43.1 | -0.41 | -0.94 | 42.495 | 43.6 | 41.76 | 1052863 |
| 1776465600 | 43.51 | 2.09 | 5.05 | 42.49 | 44.05 | 41.06 | 1164707 |
| 1776379200 | 41.42 | -0.25 | -0.60 | 42.1 | 42.5 | 40.07 | 1147615 |
| 1776292800 | 41.67 | 1.05 | 2.58 | 40.75 | 41.7 | 39.53 | 1017074 |
| 1776206400 | 40.62 | 1.66 | 4.26 | 39.49 | 40.965 | 39.34 | 1204765 |
| 1776120000 | 38.96 | 2.73 | 7.54 | 35.79 | 39.48 | 35.73 | 1149372 |
| 1775860800 | 36.23 | 0.11 | 0.30 | 36.66 | 37.45 | 35.3 | 836255 |
| 1775774400 | 36.12 | -2.51 | -6.50 | 37.9 | 37.9 | 35.78 | 1091630 |
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.
