Premium
BrightSphere Investment Group Inc (BSIG)
NYSE
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 26.34 | 26.34 | 26.34 | 0 | 0 | CS |
| 4 | 0 | 0 | 26.34 | 26.34 | 26.34 | 0 | 0 | CS |
| 12 | -3.84 | -12.7236580517 | 30.18 | 31.52 | 26.07 | 135782 | 29.24402519 | CS |
| 26 | 4.14 | 18.6486486486 | 22.2 | 31.52 | 21.49 | 167310 | 26.57152074 | CS |
| 52 | 5.27 | 25.0118652112 | 21.07 | 31.52 | 20.18 | 215326 | 24.10807213 | CS |
| 156 | 3.93 | 17.5368139224 | 22.41 | 31.52 | 14.73 | 271646 | 21.74345402 | CS |
| 260 | 16.79 | 175.811518325 | 9.55 | 31.52 | 3.61 | 463551 | 20.17749766 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738626000 | 26.34 | 0 | 0.00 | 26.34 | 26.34 | 26.34 | 0 |
| 1738366800 | 26.34 | 0 | 0.00 | 26.34 | 26.34 | 26.34 | 0 |
| 1738280400 | 26.34 | 0 | 0.00 | 26.34 | 26.34 | 26.34 | 0 |
| 1738194000 | 26.34 | 0 | 0.00 | 26.34 | 26.34 | 26.34 | 0 |
| 1738107600 | 26.34 | 0 | 0.00 | 26.34 | 26.34 | 26.34 | 0 |
| 1738021200 | 26.34 | 0 | 0.00 | 26.34 | 26.34 | 26.34 | 0 |
| 1737762000 | 26.34 | 0 | 0.00 | 26.34 | 26.34 | 26.34 | 0 |
| 1737675600 | 26.34 | 0 | 0.00 | 26.34 | 26.34 | 26.34 | 0 |
| 1737589200 | 26.34 | 0 | 0.00 | 26.34 | 26.34 | 26.34 | 0 |
| 1737502800 | 26.34 | 0 | 0.00 | 26.34 | 26.34 | 26.34 | 0 |
| 1737157200 | 26.34 | 0 | 0.00 | 26.34 | 26.34 | 26.34 | 0 |
| 1737070800 | 26.34 | 0 | 0.00 | 26.34 | 26.34 | 26.34 | 0 |
| 1736984400 | 26.34 | 0 | 0.00 | 26.34 | 26.34 | 26.34 | 0 |
| 1736898000 | 26.34 | 0 | 0.00 | 26.34 | 26.34 | 26.34 | 0 |
| 1736811600 | 26.34 | 0 | 0.00 | 26.34 | 26.34 | 26.34 | 0 |
| 1736552400 | 26.34 | 0 | 0.00 | 26.34 | 26.34 | 26.34 | 0 |
| 1736379600 | 26.34 | 0 | 0.00 | 26.34 | 26.34 | 26.34 | 0 |
| 1736293200 | 26.34 | 0 | 0.00 | 26.34 | 26.34 | 26.34 | 0 |
| 1736206800 | 26.34 | 0 | 0.00 | 26.34 | 26.34 | 26.34 | 0 |
| 1735947600 | 26.34 | 0 | 0.00 | 26.34 | 26.34 | 26.34 | 0 |
| 1735861200 | 26.34 | 0 | 0.00 | 26.34 | 26.34 | 26.34 | 0 |
| 1735688400 | 26.34 | -0.03 | -0.11 | 26.54 | 26.72 | 26.07 | 255723 |
| 1735602000 | 26.37 | -0.53 | -1.97 | 26.68 | 26.8399 | 26.2526 | 174672 |
| 1735342800 | 26.9 | -0.47 | -1.72 | 27.09 | 27.35 | 26.66 | 182414 |
| 1735256400 | 27.37 | 0.41 | 1.52 | 26.98 | 27.49 | 26.61 | 110771 |
| 1735077840 | 26.96 | 0.23 | 0.86 | 26.69 | 26.98 | 26.52 | 75639 |
| 1734997200 | 26.73 | -0.28 | -1.04 | 27.17 | 27.3 | 26.58 | 164273 |
| 1734738000 | 27.01 | -1.01 | -3.60 | 27.4 | 27.8 | 26.732 | 1109261 |
| 1734651600 | 28.02 | -0.36 | -1.27 | 28.79 | 28.82 | 27.69 | 217302 |
| 1734565200 | 28.38 | -1.34 | -4.51 | 29.82 | 30.16 | 28.3035 | 399112 |
| 1734478800 | 29.72 | -0.55 | -1.82 | 30.17 | 30.17 | 29.59 | 229646 |
| 1734392400 | 30.27 | 0.15 | 0.50 | 30.16 | 30.66 | 30.02 | 175380 |
| 1734133200 | 30.12 | -0.17 | -0.56 | 30.23 | 30.5 | 29.94 | 127552 |
| 1734046800 | 30.29 | -0.5 | -1.62 | 30.78 | 30.94 | 30.2 | 142343 |
| 1733960400 | 30.79 | 0.42 | 1.38 | 30.7 | 31.12 | 30.4 | 346831 |
| 1733874000 | 30.37 | -0.22 | -0.72 | 29.94 | 30.53 | 29.28 | 178653 |
| 1733787600 | 30.59 | -0.34 | -1.10 | 31.01 | 31.13 | 30.56 | 132364 |
| 1733528400 | 30.93 | -0.14 | -0.45 | 31.21 | 31.21 | 30.63 | 120223 |
| 1733442000 | 31.07 | -0.2 | -0.64 | 31.12 | 31.43 | 30.95 | 133277 |
| 1733355600 | 31.27 | 0.35 | 1.13 | 30.8 | 31.33 | 30.79 | 132572 |
| 1733269200 | 30.92 | 0.02 | 0.06 | 30.94 | 31 | 30.65 | 228402 |
| 1733182800 | 30.9 | -0.28 | -0.90 | 31.28 | 31.35 | 30.745 | 232146 |
| 1732917840 | 31.18 | -0.03 | -0.10 | 31.52 | 31.52 | 30.955 | 71367 |
| 1732750800 | 31.21 | -0.03 | -0.10 | 31.35 | 31.515 | 30.94 | 126368 |
| 1732664400 | 31.24 | 0.24 | 0.77 | 30.74 | 31.47 | 30.65 | 212305 |
| 1732578000 | 31 | 0.03 | 0.10 | 31.39 | 31.49 | 30.99 | 155720 |
| 1732318800 | 30.97 | 0.44 | 1.44 | 30.53 | 31.1 | 30.53 | 164873 |
| 1732232400 | 30.53 | 0.34 | 1.13 | 30.49 | 30.765 | 30.2 | 136561 |
| 1732146000 | 30.19 | 0.28 | 0.94 | 29.91 | 30.2 | 29.535 | 144116 |
| 1732059600 | 29.91 | 0.07 | 0.23 | 29.6 | 30.19 | 29.55 | 349465 |
| 1731973200 | 29.84 | 0.25 | 0.84 | 29.7 | 29.99 | 29.42 | 353543 |
| 1731714000 | 29.59 | -0.07 | -0.24 | 29.8 | 29.9384 | 29.105 | 268550 |
| 1731627600 | 29.66 | 0.03 | 0.10 | 29.54 | 29.965 | 29.315 | 199308 |
| 1731541200 | 29.63 | -0.53 | -1.76 | 30.36 | 30.36 | 29.49 | 180156 |
| 1731454800 | 30.16 | 0.04 | 0.13 | 30.18 | 30.4895 | 29.76 | 210723 |
| 1731368400 | 30.12 | 0.87 | 2.97 | 29.82 | 30.14 | 26.77 | 346219 |
| 1731109200 | 29.25 | -0.07 | -0.24 | 29.5 | 29.6683 | 29.22 | 251225 |
| 1731022800 | 29.32 | -0.58 | -1.94 | 29.72 | 29.895 | 28.94 | 242794 |
| 1730936400 | 29.9 | 1.86 | 6.63 | 29.62 | 30.3511 | 29.3 | 396574 |
| 1730850000 | 28.04 | 0.65 | 2.37 | 27.43 | 28.24 | 27.35 | 196519 |
| 1730763600 | 27.39 | -0.04 | -0.15 | 27.33 | 27.59 | 27 | 169901 |
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
