Premium
Babcock and Wilcox Enterprises Inc (BW)
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 | -1.33 | -10.3501945525 | 12.85 | 12.88 | 10.27 | 4307500 | 11.18297404 | CS |
| 4 | -3.48 | -23.2 | 15 | 18.12 | 10.27 | 4388563 | 14.19560977 | CS |
| 12 | -6.91 | -37.49321758 | 18.43 | 22.03 | 10.27 | 3879722 | 16.57560059 | CS |
| 26 | 3.87 | 50.5882352941 | 7.65 | 22.03 | 7.13 | 3930723 | 14.21544831 | CS |
| 52 | 10.46 | 986.79245283 | 1.06 | 22.03 | 0.8725 | 3502458 | 9.80585613 | CS |
| 156 | 5.19 | 81.990521327 | 6.33 | 22.03 | 0.2241 | 2082083 | 6.17377807 | CS |
| 260 | 4.25 | 58.4594222834 | 7.27 | 22.03 | 0.2241 | 1461760 | 6.26999524 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783550400 | 10.77 | 0.04 | 0.37 | 10.27 | 10.79 | 10.27 | 3382918 |
| 1783464000 | 10.73 | -0.59 | -5.21 | 11.05 | 11.15 | 10.46 | 4546909 |
| 1783377600 | 11.32 | -0.42 | -3.58 | 11.65 | 12.06 | 11.245 | 4104161 |
| 1783032000 | 11.74 | -1 | -7.85 | 12.85 | 12.88 | 11.23 | 5196010 |
| 1782945600 | 12.74 | -1.36 | -9.65 | 13.81 | 13.81 | 12.6212 | 4271876 |
| 1782859200 | 14.1 | -0.01 | -0.07 | 14.45 | 14.64 | 13.96 | 3200363 |
| 1782772800 | 14.11 | -0.34 | -2.35 | 14.38 | 14.53 | 13.625 | 3219287 |
| 1782513600 | 14.45 | -0.43 | -2.89 | 14.5 | 14.6 | 13.86 | 22434073 |
| 1782427200 | 14.88 | 0.46 | 3.19 | 14.8 | 14.91 | 13.92 | 3585322 |
| 1782340800 | 14.42 | -1.48 | -9.31 | 15.82 | 15.82 | 14.15 | 4984956 |
| 1782254400 | 15.9 | -1.86 | -10.47 | 16.61 | 17.265 | 15.88 | 2658039 |
| 1782168000 | 17.76 | 0.38 | 2.19 | 17.41 | 17.94 | 17.05 | 1632324 |
| 1781822400 | 17.38 | 0.22 | 1.28 | 17.41 | 18.12 | 16.84 | 3640979 |
| 1781736000 | 17.16 | 0.53 | 3.19 | 16.79 | 18.04 | 16.7883 | 2745163 |
| 1781649600 | 16.629999 | 0.3 | 1.84 | 16.04 | 17.36 | 15.95 | 2715276 |
| 1781563200 | 16.329999 | 0.25 | 1.55 | 16.54 | 16.901 | 15.96 | 2429603 |
| 1781304000 | 16.079999 | 0.22 | 1.39 | 16 | 16.52 | 15.77 | 2150797 |
| 1781217600 | 15.86 | 1.22 | 8.33 | 15 | 16.014 | 14.98 | 2106425 |
| 1781131200 | 14.64 | -0.85 | -5.49 | 15.18 | 16.129999 | 14.62 | 2206995 |
| 1781044800 | 15.49 | -0.39 | -2.46 | 16.04 | 16.55 | 14.6616 | 2583212 |
| 1780958400 | 15.88 | -0.48 | -2.93 | 16.95 | 17.39 | 15.865 | 2168625 |
| 1780699200 | 16.36 | -2.28 | -12.23 | 17.94 | 18.38 | 15.96 | 2863995 |
| 1780612800 | 18.64 | 0.96 | 5.43 | 16.87 | 18.79 | 16.85 | 2666043 |
| 1780526400 | 17.68 | -0.36 | -2.00 | 17.89 | 18.1999 | 16.86 | 2428489 |
| 1780440000 | 18.04 | 1.03 | 6.06 | 17.4 | 18.54 | 17.33 | 3219208 |
| 1780353600 | 17.01 | -1.44 | -7.80 | 18.35 | 18.7 | 16.99 | 4114336 |
| 1780094400 | 18.45 | -0.73 | -3.81 | 19.13 | 19.18 | 17.77 | 5545397 |
| 1780008000 | 19.18 | -0.22 | -1.13 | 19.4 | 20.33 | 18.75 | 2806470 |
| 1779921600 | 19.4 | -0.25 | -1.27 | 19.6 | 20.03 | 18.6001 | 3388452 |
| 1779835200 | 19.65 | 0.61 | 3.20 | 19.39 | 19.99 | 18.4227 | 4227671 |
| 1779489600 | 19.04 | -1.5 | -7.30 | 20.26 | 20.4299 | 18.875 | 3253129 |
| 1779403200 | 20.54 | 1.37 | 7.15 | 18.75 | 20.6 | 18.75 | 2526525 |
| 1779316800 | 19.17 | -0.42 | -2.14 | 19.83 | 20.23 | 18.74 | 2393787 |
| 1779230400 | 19.59 | -0.56 | -2.78 | 19.76 | 20.6299 | 18.37 | 4202137 |
| 1779144000 | 20.15 | -1.7 | -7.78 | 21.97 | 21.97 | 19.3304 | 5704651 |
| 1778884800 | 21.85 | 0.63 | 2.97 | 18.89 | 22.03 | 18.725 | 12745563 |
| 1778798400 | 21.22 | 1.87 | 9.66 | 19.36 | 21.36 | 19.1 | 3639005 |
| 1778712000 | 19.35 | -0.4 | -2.03 | 20.06 | 20.75 | 18.5753 | 4754435 |
| 1778625600 | 19.75 | 0.84 | 4.44 | 18.57 | 19.82 | 17.65 | 4994562 |
| 1778539200 | 18.91 | 4.37 | 30.06 | 16.7 | 18.99 | 15.56 | 9170238 |
| 1778280000 | 14.54 | -0.3 | -2.02 | 15 | 15 | 14.2007 | 2545775 |
| 1778193600 | 14.84 | -0.71 | -4.57 | 15.67 | 16 | 14.42 | 2663120 |
| 1778107200 | 15.55 | 0.09 | 0.58 | 15.55 | 15.71 | 14.7418 | 2051364 |
| 1778020800 | 15.46 | 0.38 | 2.52 | 15.4 | 15.8 | 14.92 | 2173456 |
| 1777934400 | 15.08 | 1.01 | 7.18 | 14.35 | 15.39 | 13.58 | 4174281 |
| 1777675200 | 14.07 | -1.59 | -10.15 | 15.48 | 15.6 | 14.062 | 3237930 |
| 1777588800 | 15.66 | 0.88 | 5.95 | 14.87 | 15.83 | 14.5201 | 2261944 |
| 1777502400 | 14.78 | 0.16 | 1.09 | 14.79 | 14.9299 | 14.13 | 1855730 |
| 1777416000 | 14.62 | -0.83 | -5.37 | 15.12 | 15.13 | 14.32 | 2126864 |
| 1777329600 | 15.45 | 0.95 | 6.55 | 14.97 | 16.04 | 14.97 | 3937208 |
| 1777070400 | 14.5 | -1.16 | -7.41 | 15.42 | 15.5999 | 14.08 | 4159475 |
| 1776984000 | 15.66 | -0.25 | -1.57 | 16.02 | 16.559999 | 14.945 | 3342013 |
| 1776897600 | 15.91 | -0.13 | -0.81 | 16.5 | 16.8999 | 14.66 | 4337514 |
| 1776811200 | 16.04 | -0.5 | -3.02 | 16.77 | 17.53 | 15.845 | 3057377 |
| 1776724800 | 16.54 | -1.82 | -9.91 | 18.19 | 18.22 | 16.51 | 3451042 |
| 1776465600 | 18.36 | -0.07 | -0.38 | 18.63 | 18.76 | 17.51 | 2759780 |
| 1776379200 | 18.43 | 0.08 | 0.44 | 18.43 | 18.5998 | 17.94 | 2410959 |
| 1776292800 | 18.35 | 0.49 | 2.74 | 17.81 | 18.8 | 17.75 | 2514429 |
| 1776206400 | 17.86 | -0.38 | -2.08 | 18.5 | 18.68 | 17.66 | 1692994 |
| 1776120000 | 18.24 | 0.8 | 4.59 | 17.18 | 18.33 | 16.6769 | 2654999 |
| 1775860800 | 17.44 | -0.58 | -3.22 | 18.22 | 18.25 | 17.26 | 2479397 |
| 1775774400 | 18.02 | 0.87 | 5.07 | 17 | 18.18 | 17 | 2965675 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
