Premium
Borr Drilling Limited (BORR)
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 | 0.2399 | 5.56612529002 | 4.31 | 4.5499 | 4.09 | 6909410 | 4.29824606 | CS |
| 4 | -0.4801 | -9.54473161034 | 5.03 | 5.085 | 4.05 | 7403905 | 4.48201154 | CS |
| 12 | -1.4801 | -24.5456053068 | 6.03 | 6.655 | 4.05 | 8279380 | 5.32908542 | CS |
| 26 | 0.4899 | 12.0665024631 | 4.06 | 6.655 | 3.85 | 7667229 | 5.29037595 | CS |
| 52 | 2.5299 | 125.242574257 | 2.02 | 6.655 | 1.85 | 6256269 | 4.36625494 | CS |
| 156 | -2.9301 | -39.172459893 | 7.48 | 9.01 | 1.55 | 4091566 | 4.28132676 | CS |
| 260 | 3.7099 | 441.654761905 | 0.84 | 9.01 | 0.5611 | 3066302 | 4.23546062 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783032000 | 4.49 | 0.18 | 4.18 | 4.4 | 4.53 | 4.4 | 4716386 |
| 1782945600 | 4.3099999 | 0.18 | 4.36 | 4.18 | 4.43 | 4.16 | 7119540 |
| 1782859200 | 4.13 | -0.08 | -1.90 | 4.21 | 4.26 | 4.09 | 4452632 |
| 1782772800 | 4.21 | -0.15 | -3.44 | 4.28 | 4.365 | 4.1849999 | 5621088 |
| 1782513600 | 4.36 | -0.02 | -0.46 | 4.32 | 4.4 | 4.235 | 12862336 |
| 1782427200 | 4.38 | 0.01 | 0.23 | 4.3099999 | 4.42 | 4.299 | 4490212 |
| 1782340800 | 4.37 | 0.13 | 3.07 | 4.23 | 4.39 | 4.08 | 8043880 |
| 1782254400 | 4.24 | -0.1 | -2.30 | 4.22 | 4.3 | 4.21 | 3757922 |
| 1782168000 | 4.34 | 0.12 | 2.84 | 4.2 | 4.37 | 4.1501 | 5943806 |
| 1781822400 | 4.22 | -0.05 | -1.17 | 4.2699999 | 4.33 | 4.05 | 8109641 |
| 1781736000 | 4.2699999 | -0.05 | -1.16 | 4.32 | 4.44 | 4.25 | 5478152 |
| 1781649600 | 4.32 | -0.28 | -6.09 | 4.54 | 4.6 | 4.295 | 6848855 |
| 1781563200 | 4.6 | 0.02 | 0.44 | 4.5599999 | 4.65 | 4.51 | 6076656 |
| 1781304000 | 4.58 | -0.08 | -1.72 | 4.67 | 4.7 | 4.555 | 3883524 |
| 1781217600 | 4.66 | 0.13 | 2.87 | 4.65 | 4.75 | 4.555 | 9676097 |
| 1781131200 | 4.53 | -0.03 | -0.66 | 4.63 | 4.69 | 4.5199999 | 6658636 |
| 1781044800 | 4.5599999 | -0.32 | -6.56 | 4.89 | 4.91 | 4.43 | 22125222 |
| 1780958400 | 4.88 | 0.07 | 1.46 | 4.89 | 4.95 | 4.825 | 4359889 |
| 1780699200 | 4.8099999 | -0.24 | -4.75 | 5.0199999 | 5.07 | 4.775 | 7560209 |
| 1780612800 | 5.05 | -0.01 | -0.20 | 5.03 | 5.085 | 4.8945999 | 7604561 |
| 1780526400 | 5.0599999 | -0.29 | -5.42 | 5.3 | 5.33 | 5.05 | 8348366 |
| 1780440000 | 5.35 | 0.15 | 2.88 | 5.19 | 5.485 | 5.18 | 8744802 |
| 1780353600 | 5.2 | 0.19 | 3.79 | 5.05 | 5.33 | 5.01 | 12520043 |
| 1780094400 | 5.01 | -0.06 | -1.18 | 5.08 | 5.13 | 4.975 | 8991003 |
| 1780008000 | 5.07 | 0.03 | 0.60 | 5.25 | 5.36 | 5.0599999 | 8889421 |
| 1779921600 | 5.04 | -0.29 | -5.44 | 5.26 | 5.28 | 5.015 | 17856938 |
| 1779835200 | 5.33 | -0.19 | -3.44 | 5.5 | 5.615 | 5.305 | 9163991 |
| 1779489600 | 5.5199999 | -0.12 | -2.13 | 5.64 | 5.74 | 5.46 | 11536887 |
| 1779403200 | 5.64 | -0.54 | -8.74 | 5.76 | 5.9 | 4.96 | 30655924 |
| 1779316800 | 6.18 | 0.02 | 0.32 | 6.23 | 6.36 | 6.1535 | 6412520 |
| 1779230400 | 6.16 | -0.45 | -6.81 | 6.59 | 6.62 | 6.11 | 11584313 |
| 1779144000 | 6.61 | 0.35 | 5.59 | 6.23 | 6.655 | 6.23 | 8738155 |
| 1778884800 | 6.26 | -0.04 | -0.63 | 6.21 | 6.3793 | 6.0599999 | 5016141 |
| 1778798400 | 6.3 | 0.24 | 3.96 | 6.07 | 6.3 | 6.0298999 | 3117009 |
| 1778712000 | 6.0599999 | -0.1 | -1.62 | 6.15 | 6.2 | 6.0199999 | 3480153 |
| 1778625600 | 6.16 | 0 | 0.00 | 6.19 | 6.255 | 6.045 | 6132090 |
| 1778539200 | 6.16 | 0.31 | 5.30 | 5.95 | 6.1849999 | 5.875 | 6006149 |
| 1778280000 | 5.85 | 0.01 | 0.17 | 5.85 | 5.95 | 5.745 | 5637409 |
| 1778193600 | 5.84 | -0.14 | -2.34 | 5.96 | 5.96 | 5.72 | 6462091 |
| 1778107200 | 5.98 | 0.06 | 1.01 | 5.78 | 6.15 | 5.75 | 5833823 |
| 1778020800 | 5.92 | -0.17 | -2.79 | 6 | 6 | 5.78 | 7314353 |
| 1777934400 | 6.09 | -0.01 | -0.16 | 6.1 | 6.2 | 6.0001 | 4605657 |
| 1777675200 | 6.1 | 0.07 | 1.16 | 5.98 | 6.13 | 5.875 | 5393384 |
| 1777588800 | 6.03 | -0.1 | -1.63 | 6.13 | 6.22 | 5.94 | 6321833 |
| 1777502400 | 6.13 | 0.04 | 0.66 | 6.16 | 6.33 | 6.04 | 10312740 |
| 1777416000 | 6.09 | 0.34 | 5.91 | 5.8 | 6.115 | 5.72 | 12378379 |
| 1777329600 | 5.75 | 0.06 | 1.05 | 5.8 | 5.97 | 5.64 | 8704792 |
| 1777070400 | 5.69 | 0.12 | 2.15 | 5.55 | 5.71 | 5.43 | 4321781 |
| 1776984000 | 5.57 | 0.11 | 2.01 | 5.48 | 5.625 | 5.442 | 7396015 |
| 1776897600 | 5.46 | -0.03 | -0.55 | 5.62 | 5.67 | 5.39 | 9406726 |
| 1776811200 | 5.49 | -0.05 | -0.90 | 5.59 | 5.69 | 5.39 | 7280055 |
| 1776724800 | 5.54 | -0.03 | -0.54 | 5.64 | 5.69 | 5.53 | 7023127 |
| 1776465600 | 5.57 | 0.13 | 2.39 | 5.42 | 5.655 | 5.2699999 | 10432393 |
| 1776379200 | 5.44 | -0.06 | -1.09 | 5.5 | 5.6849999 | 5.35 | 9961879 |
| 1776292800 | 5.5 | -0.2 | -3.51 | 5.62 | 5.88 | 5.4 | 19378855 |
| 1776206400 | 5.7 | -0.26 | -4.36 | 5.97 | 5.972 | 5.68 | 6943860 |
| 1776120000 | 5.96 | 0.06 | 1.02 | 6.0599999 | 6.17 | 5.925 | 4927994 |
| 1775860800 | 5.9 | -0.03 | -0.51 | 5.91 | 5.95 | 5.795 | 6413933 |
| 1775774400 | 5.93 | -0.1 | -1.66 | 6.03 | 6.0599999 | 5.86 | 5885050 |
| 1775688000 | 6.03 | 0.06 | 1.01 | 5.83 | 6.18 | 5.76 | 6670078 |
| 1775601600 | 5.97 | 0.03 | 0.51 | 5.93 | 6.04 | 5.745 | 5831435 |
| 1775515200 | 5.94 | 0.11 | 1.89 | 5.79 | 6.03 | 5.75 | 4468221 |
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.
