Premium
Babcock and Wilcox Enterprises Inc (BW)
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 | -0.19 | -10.5555555556 | 1.8 | 1.905 | 1.54 | 1229491 | 1.70420292 | CS |
| 4 | -0.28 | -14.8148148148 | 1.89 | 2.17 | 1.54 | 931789 | 1.85690113 | CS |
| 12 | -0.21 | -11.5384615385 | 1.82 | 2.99 | 1.54 | 1428817 | 2.21377111 | CS |
| 26 | 0.11 | 7.33333333333 | 1.5 | 2.99 | 0.972 | 1402820 | 1.82722947 | CS |
| 52 | 0.04 | 2.54777070064 | 1.57 | 2.99 | 0.753 | 1360113 | 1.51195299 | CS |
| 156 | -6.81 | -80.8788598575 | 8.42 | 9.5 | 0.753 | 835608 | 3.20594734 | CS |
| 260 | -1.5 | -48.231511254 | 3.11 | 10.37 | 0.753 | 741265 | 4.26885291 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 1.61 | 0 | 0.00 | 1.575 | 1.68 | 1.57 | 1251006 |
| 1734651600 | 1.61 | 0.03 | 1.90 | 1.62 | 1.6399999 | 1.54 | 1793581 |
| 1734565200 | 1.58 | -0.16 | -9.20 | 1.755 | 1.775 | 1.57 | 1209655 |
| 1734478800 | 1.74 | -0.08 | -4.40 | 1.82 | 1.835 | 1.725 | 966919 |
| 1734392400 | 1.82 | -0.04 | -2.15 | 1.86 | 1.905 | 1.81 | 1216899 |
| 1734133200 | 1.86 | 0.05 | 2.76 | 1.81 | 1.87 | 1.75 | 923783 |
| 1734046800 | 1.81 | -0.05 | -2.69 | 1.84 | 1.905 | 1.81 | 941501 |
| 1733960400 | 1.86 | -0.03 | -1.59 | 1.89 | 1.91 | 1.81 | 829840 |
| 1733874000 | 1.89 | -0.12 | -5.97 | 1.99 | 1.99 | 1.87 | 847862 |
| 1733787600 | 2.0099999 | 0.08 | 4.15 | 2.019 | 2.07 | 1.97 | 720187 |
| 1733528400 | 1.93 | -0.04 | -2.03 | 1.97 | 1.98 | 1.86 | 1162941 |
| 1733442000 | 1.97 | -0.09 | -4.37 | 2.08 | 2.11 | 1.96 | 779801 |
| 1733355600 | 2.06 | 0.16 | 8.42 | 1.95 | 2.17 | 1.95 | 1550640 |
| 1733269200 | 1.9 | -0.07 | -3.55 | 1.95 | 2.005 | 1.89 | 586480 |
| 1733182800 | 1.97 | -0.01 | -0.51 | 1.97 | 2.0099999 | 1.92 | 688195 |
| 1732917840 | 1.98 | 0.05 | 2.59 | 1.945 | 1.9988 | 1.93 | 285601 |
| 1732750800 | 1.93 | 0.04 | 2.12 | 1.94 | 1.99 | 1.86 | 623228 |
| 1732664400 | 1.89 | -0.09 | -4.55 | 1.9632 | 1.9632 | 1.85 | 698002 |
| 1732578000 | 1.98 | 0.08 | 4.21 | 1.91 | 2.055 | 1.91 | 796048 |
| 1732318800 | 1.9 | 0.01 | 0.53 | 1.89 | 1.925 | 1.81 | 924729 |
| 1732232400 | 1.89 | -0.08 | -4.06 | 1.9275 | 1.995 | 1.885 | 841759 |
| 1732146000 | 1.97 | -0.02 | -1.01 | 1.96 | 1.985 | 1.9107 | 825477 |
| 1732059600 | 1.99 | 0.1 | 5.29 | 1.82 | 1.99 | 1.76 | 1759520 |
| 1731973200 | 1.89 | 0.12 | 6.78 | 1.77 | 1.92 | 1.76 | 1107333 |
| 1731714000 | 1.77 | -0.07 | -3.80 | 1.75 | 1.78 | 1.6399999 | 2314095 |
| 1731627600 | 1.84 | 0.03 | 1.66 | 1.98 | 2.06 | 1.83 | 2633740 |
| 1731541200 | 1.81 | -0.72 | -28.46 | 2.15 | 2.15 | 1.71 | 4452419 |
| 1731454800 | 2.5299999 | -0.1 | -3.80 | 2.61 | 2.61 | 2.43 | 1427723 |
| 1731368400 | 2.63 | 0.07 | 2.73 | 2.63 | 2.745 | 2.55 | 1368491 |
| 1731109200 | 2.56 | 0.05 | 1.99 | 2.475 | 2.6 | 2.435 | 984102 |
| 1731022800 | 2.5099999 | 0 | 0.00 | 2.48 | 2.55 | 2.412 | 711958 |
| 1730936400 | 2.5099999 | 0.25 | 11.06 | 2.5 | 2.6 | 2.32 | 1748207 |
| 1730850000 | 2.2599999 | 0.04 | 1.80 | 2.23 | 2.31 | 2.195 | 699641 |
| 1730763600 | 2.22 | -0.1 | -4.31 | 2.3 | 2.3 | 2.15 | 1003903 |
| 1730500800 | 2.32 | 0.02 | 0.87 | 2.29 | 2.365 | 2.24 | 720976 |
| 1730414400 | 2.3 | -0.07 | -2.95 | 2.3491 | 2.3491 | 2.245 | 909973 |
| 1730328000 | 2.37 | -0.05 | -2.07 | 2.4049999 | 2.465 | 2.36 | 654150 |
| 1730241600 | 2.42 | -0.11 | -4.35 | 2.495 | 2.495 | 2.34 | 1172660 |
| 1730155200 | 2.5299999 | 0.18 | 7.66 | 2.35 | 2.59 | 2.335 | 1195196 |
| 1729896000 | 2.35 | -0.05 | -2.08 | 2.27 | 2.42 | 2.12 | 1485761 |
| 1729809600 | 2.4 | 0.01 | 0.42 | 2.43 | 2.49 | 2.3414 | 795278 |
| 1729723200 | 2.39 | -0.14 | -5.53 | 2.48 | 2.55 | 2.32 | 1120749 |
| 1729636800 | 2.5299999 | -0.17 | -6.30 | 2.6549 | 2.66 | 2.475 | 1193107 |
| 1729550400 | 2.7 | 0.13 | 5.06 | 2.57 | 2.7694 | 2.5299999 | 2094649 |
| 1729291200 | 2.57 | -0.05 | -1.91 | 2.72 | 2.75 | 2.515 | 1459729 |
| 1729204800 | 2.62 | -0.17 | -6.09 | 2.79 | 2.7908 | 2.525 | 1653457 |
| 1729118400 | 2.79 | -0.15 | -5.10 | 2.97 | 2.99 | 2.71 | 1850292 |
| 1729032000 | 2.94 | 0.38 | 14.84 | 2.55 | 2.97 | 2.37 | 4421311 |
| 1728945600 | 2.56 | 0.18 | 7.56 | 2.37 | 2.59 | 2.332 | 2256174 |
| 1728686400 | 2.38 | 0 | 0.00 | 2.31 | 2.42 | 2.15 | 2775217 |
| 1728600000 | 2.38 | -0.05 | -2.06 | 2.35 | 2.455 | 2.32 | 1016773 |
| 1728513600 | 2.43 | -0.02 | -0.82 | 2.43 | 2.61 | 2.4 | 1535518 |
| 1728427200 | 2.45 | -0.03 | -1.21 | 2.5 | 2.545 | 2.305 | 2370810 |
| 1728340800 | 2.48 | 0.3 | 13.76 | 2.21 | 2.485 | 2.15 | 2787992 |
| 1728081600 | 2.18 | 0.18 | 9.00 | 1.95 | 2.2 | 1.935 | 1999500 |
| 1727995200 | 2 | 0.21 | 11.73 | 1.785 | 2 | 1.755 | 1165243 |
| 1727908800 | 1.79 | -0.13 | -6.77 | 1.865 | 1.915 | 1.77 | 943800 |
| 1727822400 | 1.92 | -0.12 | -5.88 | 2.0299999 | 2.04 | 1.78 | 1620117 |
| 1727735520 | 2.04 | 0.14 | 7.37 | 1.91 | 2.1 | 1.9008 | 2555984 |
| 1727476800 | 1.9 | 0.09 | 4.97 | 1.82 | 1.9 | 1.74 | 1570476 |
| 1727390400 | 1.81 | 0.12 | 7.10 | 1.7 | 1.87 | 1.65 | 1520141 |
| 1727304000 | 1.69 | 0.06 | 3.68 | 1.65 | 1.69 | 1.56 | 1003927 |
| 1727217600 | 1.6299999 | 0.12 | 7.95 | 1.53 | 1.6299999 | 1.465 | 1033332 |
| 1727131200 | 1.51 | 0.09 | 6.34 | 1.44 | 1.6 | 1.4399 | 1308510 |
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
