Premium
BrightView Holdings Inc (BV)
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 | 0.19 | 1.21483375959 | 15.64 | 20 | 15.36 | 328759 | 15.59960633 | CS |
| 4 | -0.32 | -1.98142414861 | 16.15 | 20 | 14.715 | 413245 | 15.63121796 | CS |
| 12 | -2.49 | -13.5917030568 | 18.32 | 20 | 14.715 | 483817 | 16.47156487 | CS |
| 26 | 1.83 | 13.0714285714 | 14 | 20 | 13.37 | 499978 | 15.93560496 | CS |
| 52 | 6.86 | 76.4771460424 | 8.97 | 20 | 8.12 | 610854 | 13.62861389 | CS |
| 156 | 3 | 23.3826968044 | 12.83 | 20 | 5.16 | 392394 | 11.13977408 | CS |
| 260 | 0.08 | 0.507936507937 | 15.75 | 20 | 5.16 | 349154 | 12.07582251 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738194000 | 15.8 | 0.27 | 1.74 | 15.58 | 15.845 | 15.57 | 350991 |
| 1738107600 | 15.53 | 0.07 | 0.45 | 15.44 | 15.69 | 15.41 | 306519 |
| 1738021200 | 15.46 | -0.14 | -0.90 | 15.4 | 15.66 | 15.36 | 351854 |
| 1737762000 | 15.6 | -0.26 | -1.64 | 15.64 | 15.82 | 15.44 | 305670 |
| 1737675600 | 15.86 | 0 | 0.00 | 15.86 | 15.86 | 15.86 | 0 |
| 1737589200 | 15.86 | -0.29 | -1.80 | 16.149999 | 16.19 | 15.84 | 273017 |
| 1737502800 | 16.149999 | 0.17 | 1.06 | 16.184999 | 16.34 | 16.07 | 376393 |
| 1737157200 | 15.98 | 0.19 | 1.20 | 16.03 | 16.17 | 15.81 | 363546 |
| 1737070800 | 15.79 | -0.09 | -0.57 | 15.87 | 16 | 15.755 | 265938 |
| 1736984400 | 15.88 | -0.04 | -0.25 | 16.34 | 16.385 | 15.75 | 446271 |
| 1736898000 | 15.92 | 0.82 | 5.43 | 15.28 | 16.05 | 15.13 | 815411 |
| 1736811600 | 15.1 | 0.09 | 0.60 | 14.74 | 15.135 | 14.715 | 444203 |
| 1736552400 | 15.01 | -0.37 | -2.41 | 15.1 | 15.15 | 14.865 | 552075 |
| 1736379600 | 15.38 | 0.14 | 0.92 | 15.21 | 15.48 | 15.07 | 450978 |
| 1736293200 | 15.24 | -0.57 | -3.61 | 15.86 | 15.94 | 15.01 | 737366 |
| 1736206800 | 15.81 | -0.21 | -1.31 | 16.04 | 16.14 | 15.77 | 329758 |
| 1735947600 | 16.02 | 0.17 | 1.07 | 16.05 | 16.079999 | 15.82 | 314901 |
| 1735861200 | 15.85 | -0.14 | -0.88 | 16.14 | 16.245 | 15.75 | 320969 |
| 1735688400 | 15.99 | -0.06 | -0.37 | 16.18 | 16.239999 | 15.95 | 342906 |
| 1735602000 | 16.05 | 0.01 | 0.06 | 15.85 | 16.21 | 15.66 | 315332 |
| 1735342800 | 16.04 | -0.36 | -2.20 | 16.34 | 16.379999 | 15.78 | 355025 |
| 1735256400 | 16.399999 | 0.29 | 1.80 | 16.079999 | 16.42 | 15.96 | 291718 |
| 1735077840 | 16.11 | 0.2 | 1.26 | 15.98 | 16.17 | 15.79 | 266823 |
| 1734997200 | 15.91 | -0.07 | -0.44 | 15.84 | 16 | 15.6657 | 396625 |
| 1734738000 | 15.98 | 0.1 | 0.63 | 15.58 | 16.16 | 15.58 | 969638 |
| 1734651600 | 15.88 | -0.23 | -1.43 | 16.45 | 16.6 | 15.88 | 423536 |
| 1734565200 | 16.11 | -0.61 | -3.65 | 16.57 | 17.06 | 16 | 658520 |
| 1734478800 | 16.719999 | -0.33 | -1.94 | 17.03 | 17.065 | 16.5 | 452088 |
| 1734392400 | 17.05 | 0.2 | 1.19 | 16.845 | 17.16 | 16.845 | 258690 |
| 1734133200 | 16.85 | 0.03 | 0.18 | 16.750499 | 16.89 | 16.51 | 419441 |
| 1734046800 | 16.82 | -0.4 | -2.32 | 17.255 | 17.33 | 16.75 | 305737 |
| 1733960400 | 17.22 | 0.44 | 2.62 | 16.86 | 17.38 | 16.84 | 306517 |
| 1733874000 | 16.78 | 0.14 | 0.84 | 16.739999 | 16.935 | 16.59 | 288954 |
| 1733787600 | 16.64 | -0.58 | -3.37 | 17.16 | 17.27 | 16.59 | 476817 |
| 1733528400 | 17.22 | -0.67 | -3.75 | 18.03 | 18.07 | 17.2 | 537125 |
| 1733442000 | 17.89 | 0.09 | 0.51 | 17.62 | 17.92 | 17.48 | 744451 |
| 1733355600 | 17.8 | 0.45 | 2.59 | 17.55 | 17.85 | 17.17 | 904416 |
| 1733269200 | 17.35 | 0.02 | 0.12 | 17.39 | 17.42 | 16.91 | 539853 |
| 1733182800 | 17.33 | 0.23 | 1.35 | 17.495 | 17.77 | 17.165 | 536050 |
| 1732917840 | 17.1 | 0.14 | 0.83 | 17.165 | 17.2 | 16.8708 | 143803 |
| 1732750800 | 16.96 | -0.16 | -0.93 | 17.18 | 17.22 | 16.69 | 289347 |
| 1732664400 | 17.12 | 0.01 | 0.06 | 16.97 | 17.27 | 16.82 | 595848 |
| 1732578000 | 17.11 | 0.08 | 0.47 | 17.14 | 17.64 | 17.07 | 536089 |
| 1732318800 | 17.03 | 0.37 | 2.22 | 16.75 | 17.35 | 16.645 | 570335 |
| 1732232400 | 16.66 | 0.92 | 5.84 | 15.805 | 16.81 | 15.805 | 873774 |
| 1732146000 | 15.74 | -0.06 | -0.38 | 15.695 | 15.82 | 15.46 | 453673 |
| 1732059600 | 15.8 | 0.16 | 1.02 | 15.5829 | 15.8 | 15.42 | 465936 |
| 1731973200 | 15.64 | -0.02 | -0.13 | 15.66 | 16.19 | 15.62 | 543201 |
| 1731714000 | 15.66 | -0.15 | -0.95 | 16.51 | 16.57 | 15.495 | 877922 |
| 1731627600 | 15.81 | -2.44 | -13.37 | 15.385 | 17.29 | 15.385 | 1400563 |
| 1731541200 | 18.25 | -0.13 | -0.71 | 18.5 | 18.64 | 18.105 | 681053 |
| 1731454800 | 18.38 | -0.35 | -1.87 | 18.79 | 18.845 | 18.295 | 381612 |
| 1731368400 | 18.73 | 0.16 | 0.86 | 18.83 | 18.89 | 18.43 | 463294 |
| 1731109200 | 18.57 | 0.32 | 1.75 | 18.285 | 18.69 | 18.285 | 351157 |
| 1731022800 | 18.25 | 0.01 | 0.05 | 18.19 | 18.68 | 18.12 | 419093 |
| 1730936400 | 18.24 | 1.12 | 6.54 | 17.99 | 18.27 | 17.82 | 655371 |
| 1730850000 | 17.12 | 0.28 | 1.66 | 16.78 | 17.16 | 16.78 | 308911 |
| 1730763600 | 16.84 | 0.17 | 1.02 | 16.61 | 17.025 | 16.559999 | 252819 |
| 1730500800 | 16.67 | 0.29 | 1.77 | 16.57 | 16.81 | 16.55 | 231508 |
| 1730414400 | 16.379999 | -0.3 | -1.80 | 16.7 | 16.76 | 16.37 | 258122 |
| 1730328000 | 16.68 | 0.28 | 1.71 | 16.37 | 16.8 | 16.335 | 292711 |
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
