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 | -0.2 | -7.8431372549 | 2.55 | 2.58 | 2.18 | 7997391 | 2.3284275 | CS |
| 4 | -0.97 | -29.2168674699 | 3.32 | 3.339 | 2.18 | 6986514 | 2.78028353 | CS |
| 12 | -1.395 | -37.2496662216 | 3.745 | 4.225 | 2.18 | 5741255 | 3.2639555 | CS |
| 26 | -2.97 | -55.8270676692 | 5.32 | 5.815 | 2.18 | 4284365 | 3.70582009 | CS |
| 52 | -4.27 | -64.501510574 | 6.62 | 7.26 | 2.18 | 3136943 | 4.52202446 | CS |
| 156 | -1.03 | -30.4733727811 | 3.38 | 9.01 | 2.18 | 2109003 | 5.19538142 | CS |
| 260 | 1.5399 | 190.087643501 | 0.8101 | 9.01 | 0.2426 | 2480236 | 3.18326774 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741390800 | 2.41 | 0.14 | 6.17 | 2.32 | 2.435 | 2.32 | 6181951 |
| 1741304400 | 2.27 | -0.05 | -2.16 | 2.34 | 2.34 | 2.2 | 8149695 |
| 1741218000 | 2.32 | -0.02 | -0.85 | 2.3 | 2.38 | 2.27 | 7024612 |
| 1741131600 | 2.34 | 0.02 | 0.86 | 2.3 | 2.39 | 2.18 | 9999368 |
| 1741045200 | 2.32 | -0.22 | -8.66 | 2.55 | 2.58 | 2.3 | 8816519 |
| 1740786000 | 2.54 | -0.09 | -3.42 | 2.61 | 2.61 | 2.5099999 | 6068415 |
| 1740699600 | 2.63 | -0.04 | -1.50 | 2.685 | 2.75 | 2.62 | 5159074 |
| 1740613200 | 2.67 | -0.1 | -3.61 | 2.785 | 2.785 | 2.64 | 6955453 |
| 1740526800 | 2.77 | -0.13 | -4.48 | 2.9 | 2.97 | 2.7599999 | 4766824 |
| 1740440400 | 2.9 | -0.04 | -1.36 | 2.96 | 2.96 | 2.84 | 5945669 |
| 1740181200 | 2.94 | -0.11 | -3.61 | 3.1 | 3.19 | 2.94 | 5272737 |
| 1740094800 | 3.05 | 0.07 | 2.35 | 3.2 | 3.23 | 2.9 | 9245000 |
| 1740008400 | 2.98 | -0.08 | -2.61 | 3.05 | 3.06 | 2.915 | 9250438 |
| 1739922000 | 3.06 | -0.07 | -2.24 | 3.19 | 3.19 | 3.025 | 14349080 |
| 1739576400 | 3.13 | -0.14 | -4.28 | 3.29 | 3.295 | 3.101 | 6374818 |
| 1739490000 | 3.27 | 0.08 | 2.51 | 3.2 | 3.3 | 3.16 | 6968947 |
| 1739403600 | 3.19 | -0.07 | -2.15 | 3.21 | 3.305 | 3.1753 | 4112416 |
| 1739317200 | 3.2599999 | 0.02 | 0.62 | 3.22 | 3.3 | 3.18 | 3604195 |
| 1739230800 | 3.24 | -0.01 | -0.31 | 3.32 | 3.339 | 3.21 | 4683743 |
| 1738971600 | 3.25 | -0.14 | -4.13 | 3.42 | 3.455 | 3.24 | 5101436 |
| 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 | 5572255 |
| 1738366800 | 3.47 | 0.06 | 1.76 | 3.57 | 3.63 | 3.44 | 5554890 |
| 1738280400 | 3.41 | 0.01 | 0.29 | 3.44 | 3.47 | 3.33 | 8761363 |
| 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 | 3.59 | 3.64 | 3.39 | 5548502 |
| 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 | 3.98 | 4.08 | 3.895 | 5181865 |
| 1736379600 | 3.86 | -0.2 | -4.93 | 3.97 | 3.9788 | 3.81 | 4626611 |
| 1736293200 | 4.0599999 | 0 | 0.00 | 4.1 | 4.11 | 4.001 | 4371409 |
| 1736206800 | 4.0599999 | 0.02 | 0.50 | 4.12 | 4.19 | 4.015 | 2796219 |
| 1735947600 | 4.04 | -0.01 | -0.25 | 4.1 | 4.225 | 4.015 | 2998024 |
| 1735861200 | 4.05 | 0.15 | 3.85 | 4 | 4.11 | 3.97 | 4145086 |
| 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 | 11467702 |
| 1735342800 | 3.6 | -0.14 | -3.74 | 3.58 | 3.645 | 3.53 | 5805392 |
| 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 | 3891621 |
| 1734738000 | 3.6 | -0.06 | -1.64 | 3.52 | 3.64 | 3.47 | 5445905 |
| 1734651600 | 3.66 | -0.11 | -2.92 | 3.74 | 3.8 | 3.6312 | 4324680 |
| 1734565200 | 3.77 | -0.04 | -1.05 | 3.83 | 4.03 | 3.73 | 4575333 |
| 1734478800 | 3.81 | 0 | 0.00 | 3.75 | 3.85 | 3.74 | 3677697 |
| 1734392400 | 3.81 | 0.08 | 2.14 | 3.69 | 3.8688 | 3.675 | 3908670 |
| 1734133200 | 3.73 | 0.04 | 1.08 | 3.71 | 3.9589 | 3.68 | 5136885 |
| 1734046800 | 3.69 | -0.17 | -4.40 | 3.76 | 3.785 | 3.67 | 2074058 |
| 1733960400 | 3.86 | 0.09 | 2.39 | 3.95 | 3.95 | 3.76 | 3675188 |
| 1733874000 | 3.77 | 0.14 | 3.86 | 3.77 | 3.84 | 3.63 | 4003058 |
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
