Premium
Borr Drilling Limited (BORR)
NYSE
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.32 | -8.96358543417 | 3.57 | 3.63 | 3.23 | 4822969 | 3.44845937 | CS |
| 4 | -0.73 | -18.3417085427 | 3.98 | 4.08 | 3.22 | 5747887 | 3.52769169 | CS |
| 12 | -0.9 | -21.686746988 | 4.15 | 4.225 | 3.22 | 4792356 | 3.67654152 | CS |
| 26 | -2.74 | -45.7429048414 | 5.99 | 6.82 | 3.22 | 3453729 | 4.21861681 | CS |
| 52 | -2.85 | -46.7213114754 | 6.1 | 7.26 | 3.22 | 2707323 | 4.94057006 | CS |
| 156 | 0.98 | 43.1718061674 | 2.27 | 9.01 | 1.8354 | 1971743 | 5.35590776 | CS |
| 260 | -1.4 | -30.1075268817 | 4.65 | 9.01 | 0.2426 | 2372031 | 3.20274398 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738971600 | 3.25 | -0.14 | -4.13 | 3.42 | 3.455 | 3.24 | 5043570 |
| 1738885200 | 3.39 | -0.18 | -5.04 | 3.54 | 3.6 | 3.36 | 5670479 |
| 1738798800 | 3.57 | 0.07 | 2.00 | 3.5 | 3.6 | 3.435 | 3884261 |
| 1738712400 | 3.5 | 0.13 | 3.86 | 3.33 | 3.51 | 3.31 | 3432961 |
| 1738626000 | 3.37 | -0.1 | -2.88 | 3.43 | 3.44 | 3.31 | 5237528 |
| 1738366800 | 3.47 | 0.06 | 1.76 | 3.57 | 3.63 | 3.44 | 5664257 |
| 1738280400 | 3.41 | 0.01 | 0.29 | 3.44 | 3.47 | 3.33 | 8772893 |
| 1738194000 | 3.4 | 0 | 0.00 | 3.4 | 3.43 | 3.31 | 4654833 |
| 1738107600 | 3.4 | 0.04 | 1.19 | 3.36 | 3.42 | 3.22 | 5968496 |
| 1738021200 | 3.36 | -0.15 | -4.27 | 3.51 | 3.56 | 3.33 | 8913844 |
| 1737762000 | 3.51 | 0.1 | 2.93 | 3.39 | 3.65 | 3.39 | 7617288 |
| 1737675600 | 3.41 | 0 | 0.00 | 3.41 | 3.41 | 3.41 | 0 |
| 1737589200 | 3.41 | -0.22 | -6.06 | 3.66 | 3.66 | 3.39 | 4633545 |
| 1737502800 | 3.63 | 0.16 | 4.61 | 3.5975 | 3.64 | 3.39 | 5358104 |
| 1737157200 | 3.47 | -0.03 | -0.86 | 3.55 | 3.63 | 3.45 | 5200039 |
| 1737070800 | 3.5 | -0.32 | -8.38 | 3.79 | 3.8 | 3.49 | 8637452 |
| 1736984400 | 3.82 | 0.02 | 0.53 | 3.89 | 3.93 | 3.77 | 4862080 |
| 1736898000 | 3.8 | -0.04 | -1.04 | 3.82 | 3.97 | 3.78 | 3557864 |
| 1736811600 | 3.84 | -0.12 | -3.03 | 4.01 | 4.01 | 3.8 | 5809955 |
| 1736552400 | 3.96 | 0.1 | 2.59 | 3.97 | 4.08 | 3.895 | 5107706 |
| 1736379600 | 3.86 | -0.2 | -4.93 | 3.975 | 3.975 | 3.81 | 4582963 |
| 1736293200 | 4.0599999 | 0 | 0.00 | 4.065 | 4.11 | 4.001 | 4325543 |
| 1736206800 | 4.0599999 | 0.02 | 0.50 | 4.168 | 4.19 | 4.015 | 2744131 |
| 1735947600 | 4.04 | -0.01 | -0.25 | 4.165 | 4.225 | 4.015 | 2822249 |
| 1735861200 | 4.05 | 0.15 | 3.85 | 4.015 | 4.11 | 3.97 | 4095177 |
| 1735688400 | 3.9 | 0.18 | 4.84 | 3.74 | 3.975 | 3.74 | 4366232 |
| 1735602000 | 3.72 | 0.12 | 3.33 | 3.6 | 3.75 | 3.57 | 11442555 |
| 1735342800 | 3.6 | -0.14 | -3.74 | 3.58 | 3.645 | 3.53 | 5562153 |
| 1735256400 | 3.74 | 0 | 0.00 | 3.74 | 3.77 | 3.655 | 1768519 |
| 1735077840 | 3.74 | 0.02 | 0.54 | 3.75 | 3.76 | 3.53 | 2646701 |
| 1734997200 | 3.72 | 0.12 | 3.33 | 3.57 | 3.755 | 3.57 | 3795478 |
| 1734738000 | 3.6 | -0.06 | -1.64 | 3.555 | 3.64 | 3.47 | 5029839 |
| 1734651600 | 3.66 | -0.11 | -2.92 | 3.78 | 3.8 | 3.6312 | 4220019 |
| 1734565200 | 3.77 | -0.04 | -1.05 | 3.875 | 4.03 | 3.73 | 4506245 |
| 1734478800 | 3.81 | 0 | 0.00 | 3.759 | 3.85 | 3.745 | 3588109 |
| 1734392400 | 3.81 | 0.08 | 2.14 | 3.745 | 3.8688 | 3.69 | 3760927 |
| 1734133200 | 3.73 | 0.04 | 1.08 | 3.74 | 3.9589 | 3.68 | 5100195 |
| 1734046800 | 3.69 | -0.17 | -4.40 | 3.76 | 3.785 | 3.67 | 2025643 |
| 1733960400 | 3.86 | 0.09 | 2.39 | 3.885 | 3.95 | 3.76 | 3608071 |
| 1733874000 | 3.77 | 0.14 | 3.86 | 3.755 | 3.84 | 3.63 | 3931471 |
| 1733787600 | 3.63 | 0.27 | 8.04 | 3.515 | 3.67 | 3.51 | 5381781 |
| 1733528400 | 3.36 | -0.09 | -2.61 | 3.4 | 3.41 | 3.29 | 4134455 |
| 1733442000 | 3.45 | -0.05 | -1.43 | 3.505 | 3.535 | 3.38 | 4263015 |
| 1733355600 | 3.5 | -0.16 | -4.37 | 3.685 | 3.7 | 3.44 | 4949962 |
| 1733269200 | 3.66 | -0.09 | -2.40 | 3.81 | 3.81 | 3.62 | 3619833 |
| 1733182800 | 3.75 | 0.03 | 0.81 | 3.76 | 3.79 | 3.7 | 3151608 |
| 1732917840 | 3.72 | 0.03 | 0.81 | 3.75 | 3.8 | 3.69 | 1938603 |
| 1732750800 | 3.69 | 0.07 | 1.93 | 3.7 | 3.79 | 3.67 | 3473155 |
| 1732664400 | 3.62 | -0.19 | -4.99 | 3.7799 | 3.83 | 3.61 | 4446453 |
| 1732578000 | 3.81 | -0.24 | -5.93 | 3.99 | 4.01 | 3.76 | 6655260 |
| 1732318800 | 4.05 | 0.1 | 2.53 | 3.9997 | 4.12 | 3.98 | 3996229 |
| 1732232400 | 3.95 | 0.09 | 2.33 | 3.925 | 4.03 | 3.88 | 4364789 |
| 1732146000 | 3.86 | -0.08 | -2.03 | 3.9105 | 3.935 | 3.83 | 3629913 |
| 1732059600 | 3.94 | -0.1 | -2.48 | 3.99 | 4.0298999 | 3.9 | 2940188 |
| 1731973200 | 4.04 | 0.09 | 2.28 | 4 | 4.1 | 3.96 | 6034089 |
| 1731714000 | 3.95 | -0.19 | -4.59 | 4.15 | 4.165 | 3.92 | 5192447 |
| 1731627600 | 4.14 | 0.16 | 4.02 | 4.225 | 4.23 | 4.07 | 6869037 |
| 1731541200 | 3.98 | -0.02 | -0.50 | 4.01 | 4.09 | 3.945 | 3794861 |
| 1731454800 | 4 | -0.12 | -2.91 | 4.08 | 4.12 | 3.98 | 2270004 |
| 1731368400 | 4.12 | 0.16 | 4.04 | 4.01 | 4.14 | 3.9827 | 3566721 |
| 1731109200 | 3.96 | -0.11 | -2.70 | 3.955 | 4.0291 | 3.76 | 9156391 |
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
