Premium
Bowhead Specialty Holdings Inc (BOW)
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 | 1.48 | 4.6939422772 | 31.53 | 33.1744 | 30.75 | 85329 | 31.9779579 | CS |
| 4 | -1.29 | -3.76093294461 | 34.3 | 35.7018 | 30.75 | 172873 | 33.86197059 | CS |
| 12 | 2.71 | 8.94389438944 | 30.3 | 37.81 | 28.23 | 231676 | 32.7639302 | CS |
| 26 | 5.62 | 20.5184373859 | 27.39 | 37.81 | 24.7969 | 175766 | 30.99877171 | CS |
| 52 | 10.01 | 43.5217391304 | 23 | 37.81 | 22.14 | 190669 | 29.44659821 | CS |
| 156 | 10.01 | 43.5217391304 | 23 | 37.81 | 22.14 | 190669 | 29.44659821 | CS |
| 260 | 10.01 | 43.5217391304 | 23 | 37.81 | 22.14 | 190669 | 29.44659821 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736984400 | 32.6 | 0.44 | 1.37 | 32.71 | 32.92 | 32.28 | 51431 |
| 1736898000 | 32.159999 | 0.46 | 1.45 | 31.67 | 32.21 | 31.535 | 69869 |
| 1736811600 | 31.7 | -0.14 | -0.44 | 31.75 | 31.9845 | 31 | 102560 |
| 1736552400 | 31.84 | 0.01 | 0.03 | 31.39 | 31.9 | 30.75 | 116030 |
| 1736379600 | 31.83 | -0.37 | -1.15 | 32.21 | 32.21 | 31.66 | 75539 |
| 1736293200 | 32.2 | -0.07 | -0.22 | 32.225 | 32.225 | 31.52 | 234598 |
| 1736206800 | 32.27 | -1.58 | -4.67 | 33.5 | 33.7076 | 32.24 | 188657 |
| 1735947600 | 33.85 | -0.49 | -1.43 | 34.48 | 34.7474 | 33.45 | 97255 |
| 1735861200 | 34.34 | -1.18 | -3.32 | 35.7 | 35.7018 | 34.3 | 184859 |
| 1735688400 | 35.52 | 0.97 | 2.81 | 34.86 | 35.53 | 34.6 | 227417 |
| 1735602000 | 34.55 | 0.07 | 0.20 | 34.34 | 34.74 | 33.74 | 158653 |
| 1735342800 | 34.48 | -0.66 | -1.88 | 34.965 | 35.1 | 34.26 | 109450 |
| 1735256400 | 35.14 | 0.34 | 0.98 | 34.57 | 35.2 | 34.17 | 93840 |
| 1735077840 | 34.8 | 0.44 | 1.28 | 34.21 | 34.82 | 33.82 | 39879 |
| 1734997200 | 34.36 | -0.12 | -0.35 | 34.49 | 35 | 34.09 | 124490 |
| 1734738000 | 34.48 | 0.18 | 0.52 | 33.83 | 35.22 | 33.83 | 910225 |
| 1734651600 | 34.3 | -0.01 | -0.03 | 34.59 | 34.71 | 34.185 | 117191 |
| 1734565200 | 34.31 | -1.34 | -3.76 | 35.88 | 36.02 | 33.91 | 185842 |
| 1734478800 | 35.65 | -0.65 | -1.79 | 36.105 | 36.3169 | 35.38 | 100371 |
| 1734392400 | 36.3 | -0.37 | -1.01 | 36.575 | 36.9 | 36.02 | 115248 |
| 1734133200 | 36.67 | 0.63 | 1.75 | 36.095 | 36.95 | 36.033 | 138032 |
| 1734046800 | 36.04 | -0.33 | -0.91 | 36.5 | 36.8068 | 35.784 | 81265 |
| 1733960400 | 36.37 | 0.12 | 0.33 | 36.2 | 36.47 | 35.79 | 109236 |
| 1733874000 | 36.25 | 0.52 | 1.46 | 35.51 | 36.54 | 35.13 | 129034 |
| 1733787600 | 35.73 | -1.27 | -3.43 | 37.0876 | 37.09 | 35.59 | 134795 |
| 1733528400 | 37 | -0.8 | -2.12 | 37.65 | 37.71 | 36.98 | 97023 |
| 1733442000 | 37.8 | 1.1 | 3.00 | 36.86 | 37.81 | 36.83 | 158857 |
| 1733355600 | 36.7 | 0.89 | 2.49 | 35.98 | 37.13 | 35.625 | 227829 |
| 1733269200 | 35.81 | -0.6 | -1.65 | 36.35 | 36.5 | 35.705 | 124325 |
| 1733182800 | 36.41 | -0.43 | -1.17 | 36.495 | 36.8499 | 35.9 | 158565 |
| 1732917840 | 36.84 | 0.68 | 1.88 | 36.39 | 37.12 | 36.39 | 84309 |
| 1732750800 | 36.16 | -0.09 | -0.25 | 36.63 | 36.79 | 35.99 | 167170 |
| 1732664400 | 36.25 | 0.19 | 0.53 | 36.13 | 36.48 | 35.72 | 396945 |
| 1732578000 | 36.06 | 0.26 | 0.73 | 36.17 | 36.795 | 35.76 | 277978 |
| 1732318800 | 35.8 | 1.01 | 2.90 | 34.91 | 35.91 | 34.91 | 176830 |
| 1732232400 | 34.79 | -0.35 | -1.00 | 35.22 | 35.95 | 34.75 | 195660 |
| 1732146000 | 35.14 | 0.49 | 1.41 | 34.39 | 35.15 | 34.39 | 126201 |
| 1732059600 | 34.65 | 0.93 | 2.76 | 33.479999 | 34.85 | 33.28 | 187326 |
| 1731973200 | 33.72 | 0.18 | 0.54 | 33.615 | 34.109 | 33.17 | 96201 |
| 1731714000 | 33.54 | -0.08 | -0.24 | 33.76 | 34.12 | 33.18 | 126565 |
| 1731627600 | 33.62 | 0.5 | 1.51 | 33.36 | 33.795 | 33.04 | 134981 |
| 1731541200 | 33.119999 | -0.98 | -2.87 | 34.17 | 34.486 | 33.11 | 193524 |
| 1731454800 | 34.1 | 0.86 | 2.59 | 33.2 | 34.11 | 32.835 | 236169 |
| 1731368400 | 33.24 | 0.41 | 1.25 | 33.54 | 34.09 | 33.119999 | 315456 |
| 1731109200 | 32.83 | 0.34 | 1.05 | 32.7 | 33.85 | 32.531799 | 345232 |
| 1731022800 | 32.49 | 1.29 | 4.13 | 31.425 | 32.619999 | 31.26 | 356524 |
| 1730936400 | 31.2 | 1.4 | 4.70 | 31.17 | 32.409999 | 30.72 | 273805 |
| 1730850000 | 29.8 | 0.12 | 0.40 | 28.905 | 29.95 | 28.23 | 450918 |
| 1730763600 | 29.68 | 0.3 | 1.02 | 29.38 | 29.96 | 29.04 | 170843 |
| 1730500800 | 29.38 | 0.27 | 0.93 | 29.19 | 29.51 | 28.88 | 167551 |
| 1730414400 | 29.11 | -0.29 | -0.99 | 29.25 | 29.49 | 28.97 | 259614 |
| 1730328000 | 29.4 | -0.65 | -2.16 | 30.17 | 30.72 | 29.37 | 204781 |
| 1730241600 | 30.05 | 0.08 | 0.27 | 29.99 | 30.45 | 29.9 | 305696 |
| 1730155200 | 29.97 | 0.55 | 1.87 | 29.55 | 29.97 | 29.0462 | 282169 |
| 1729896000 | 29.42 | -0.09 | -0.30 | 29.66 | 29.8 | 29.07 | 446797 |
| 1729809600 | 29.51 | 0.02 | 0.07 | 30.2 | 30.4 | 29.245 | 2240530 |
| 1729723200 | 29.49 | 0.34 | 1.17 | 28.63 | 29.92 | 28.5 | 142494 |
| 1729636800 | 29.15 | -1.41 | -4.61 | 28.71 | 29.5299 | 28.001 | 273050 |
| 1729550400 | 30.56 | -0.6 | -1.93 | 31.31 | 31.31 | 30.5 | 45385 |
| 1729291200 | 31.16 | -0.65 | -2.04 | 31.79 | 31.97 | 31.14 | 57176 |
| 1729204800 | 31.81 | 1.05 | 3.41 | 30.61 | 31.905 | 30.61 | 73453 |
| 1729118400 | 30.76 | 0.24 | 0.79 | 30.57 | 31.1 | 30.51 | 167087 |
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
