Premium
BWX Technologies Inc (BWXT)
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 | -7.56 | -3.9041520347 | 193.64 | 197.99 | 184.7 | 706973 | 190.48675135 | CS |
| 4 | -1.42 | -0.757333333333 | 187.5 | 215.38 | 181.275 | 1046274 | 198.1074747 | CS |
| 12 | -52.13 | -21.884051887 | 238.21 | 241.82 | 179.46 | 1026031 | 204.63695618 | CS |
| 26 | -11.66 | -5.89663194093 | 197.74 | 241.82 | 179.46 | 1031551 | 205.74729486 | CS |
| 52 | 43.08 | 30.1258741259 | 143 | 241.82 | 133.84 | 1111577 | 190.41170109 | CS |
| 156 | 115.14 | 162.306174232 | 70.94 | 241.82 | 67.9118 | 865003 | 140.5901223 | CS |
| 260 | 128.66 | 224.068268896 | 57.42 | 241.82 | 42.58 | 766051 | 113.16760828 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783464000 | 186.08 | -10.81 | -5.49 | 194.17 | 195.315 | 184.7 | 937626 |
| 1783377600 | 196.89 | 5.83 | 3.05 | 191.58 | 197.99 | 191.58 | 496615 |
| 1783032000 | 191.06 | -0.19 | -0.10 | 193.7 | 197.8999 | 186.86 | 588239 |
| 1782945600 | 191.25 | -3.4 | -1.75 | 193.64 | 194.99 | 191.15 | 805410 |
| 1782859200 | 194.65 | 5.4 | 2.85 | 191.14 | 194.94 | 189.73 | 791857 |
| 1782772800 | 189.25 | -8.66 | -4.38 | 197.33 | 199.31 | 188.25 | 1224586 |
| 1782513600 | 197.91 | -6.86 | -3.35 | 200 | 202.105 | 194.96 | 3059411 |
| 1782427200 | 204.77 | -0.88 | -0.43 | 207.49 | 211.015 | 203.01 | 665481 |
| 1782340800 | 205.65 | -4.24 | -2.02 | 209.7 | 211.205 | 205.395 | 778212 |
| 1782254400 | 209.89 | -0.11 | -0.05 | 205.63 | 215.38 | 204 | 1146797 |
| 1782168000 | 210 | 4.6 | 2.24 | 208.25 | 214.51 | 207.55 | 1106270 |
| 1781822400 | 205.4 | 2.33 | 1.15 | 207.05 | 210.93 | 202.775 | 2280437 |
| 1781736000 | 203.07 | 6.14 | 3.12 | 197 | 205.44 | 196.25 | 1068312 |
| 1781649600 | 196.93 | 2.99 | 1.54 | 194.99 | 200.01 | 194.74 | 847582 |
| 1781563200 | 193.94 | 0.49 | 0.25 | 198.5 | 199.05 | 193.56 | 725067 |
| 1781304000 | 193.45 | -1.23 | -0.63 | 195.77 | 198.6125 | 192.9201 | 619729 |
| 1781217600 | 194.68 | 11.68 | 6.38 | 183.4 | 194.92 | 182.85 | 795638 |
| 1781131200 | 183 | -5.96 | -3.15 | 187.5 | 189.79 | 181.275 | 895666 |
| 1781044800 | 188.96 | 1.5 | 0.80 | 188.89 | 193.4931 | 179.46 | 1021823 |
| 1780958400 | 187.46 | 1.51 | 0.81 | 189.31 | 189.31 | 185.69 | 875560 |
| 1780699200 | 185.95 | -4.81 | -2.52 | 188.76 | 190.22 | 184.07 | 683034 |
| 1780612800 | 190.76 | 6.04 | 3.27 | 183.99 | 190.76 | 183.02 | 853929 |
| 1780526400 | 184.72 | -2.54 | -1.36 | 185.96 | 187.47 | 182.5 | 1272422 |
| 1780440000 | 187.26 | -1.13 | -0.60 | 187.42 | 188.43 | 183.29 | 1561700 |
| 1780353600 | 188.39 | -7.49 | -3.82 | 190.41 | 191.5407 | 184.57 | 1425710 |
| 1780094400 | 195.88 | -3.39 | -1.70 | 199.39 | 199.94 | 193.69 | 1275825 |
| 1780008000 | 199.27 | 0.32 | 0.16 | 198.84 | 200.405 | 196 | 921620 |
| 1779921600 | 198.95 | -5.43 | -2.66 | 204.28 | 204.58 | 198 | 665084 |
| 1779835200 | 204.38 | 1.47 | 0.72 | 208.09 | 208.83 | 202.25 | 1115797 |
| 1779489600 | 202.91 | 0.39 | 0.19 | 204.55 | 206.22 | 201.75 | 457619 |
| 1779403200 | 202.52 | -0.14 | -0.07 | 201.16 | 203.87 | 198 | 396764 |
| 1779316800 | 202.66 | 5.33 | 2.70 | 200 | 204.195 | 198.5006 | 732111 |
| 1779230400 | 197.33 | -4.61 | -2.28 | 198.94 | 201.26 | 193 | 1071260 |
| 1779144000 | 201.94 | -2.78 | -1.36 | 206.15 | 206.16 | 199.51 | 1013412 |
| 1778884800 | 204.72 | -6.22 | -2.95 | 208.22 | 209.055 | 202.25 | 848178 |
| 1778798400 | 210.94 | 4.11 | 1.99 | 207.51 | 211.575 | 205.037 | 1063464 |
| 1778712000 | 206.83 | 0 | 0.00 | 206.9 | 209.66 | 201.1501 | 1040734 |
| 1778625600 | 206.83 | -3.97 | -1.88 | 207.13 | 207.755 | 201.1532 | 1241519 |
| 1778539200 | 210.8 | 5.47 | 2.66 | 201.65 | 212.1 | 199.23 | 1028381 |
| 1778280000 | 205.33 | -4.56 | -2.17 | 212.73 | 213.46 | 203.3766 | 1007859 |
| 1778193600 | 209.89 | -5.31 | -2.47 | 216.01 | 216.97 | 203.57 | 1501044 |
| 1778107200 | 215.2 | 9.05 | 4.39 | 208.445 | 215.78 | 205.95 | 1033245 |
| 1778020800 | 206.15 | -10.53 | -4.86 | 217.77 | 227.12 | 203.053 | 1710251 |
| 1777934400 | 216.68 | 0.37 | 0.17 | 217.26 | 221.02 | 215.715 | 1059906 |
| 1777675200 | 216.31 | -0.08 | -0.04 | 217 | 218.26 | 213 | 610797 |
| 1777588800 | 216.39 | 8.31 | 3.99 | 209.8 | 217.11 | 208.5 | 1239588 |
| 1777502400 | 208.08 | -8.1 | -3.75 | 216.22 | 216.68 | 205.65 | 949199 |
| 1777416000 | 216.18 | -5.89 | -2.65 | 218.37 | 221.11 | 212.0001 | 796343 |
| 1777329600 | 222.07 | -1.08 | -0.48 | 223.15 | 224 | 217.016 | 744152 |
| 1777070400 | 223.15 | -2.36 | -1.05 | 226.75 | 227.77 | 220.44 | 858645 |
| 1776984000 | 225.51 | 6.41 | 2.93 | 222.39 | 226.45 | 218 | 1171271 |
| 1776897600 | 219.1 | 2.44 | 1.13 | 220.84 | 224.85 | 212.86 | 1220667 |
| 1776811200 | 216.66 | -11.58 | -5.07 | 229 | 229.9 | 216 | 1150972 |
| 1776724800 | 228.24 | -7.54 | -3.20 | 235 | 236.37 | 226.49 | 841117 |
| 1776465600 | 235.78 | 4.98 | 2.16 | 233.78 | 238.24 | 232.38 | 1385506 |
| 1776379200 | 230.8 | -7.62 | -3.20 | 240 | 241.82 | 230.43 | 1021181 |
| 1776292800 | 238.42 | 0.15 | 0.06 | 238.21 | 240.4075 | 235.3301 | 783147 |
| 1776206400 | 238.27 | 5.44 | 2.34 | 236.32 | 239.64 | 233.52 | 711452 |
| 1776120000 | 232.83 | 3.26 | 1.42 | 229.01 | 234.27 | 228 | 673542 |
| 1775860800 | 229.57 | -0.72 | -0.31 | 230.895 | 233.68 | 228.4729 | 760429 |
| 1775774400 | 230.29 | -1.49 | -0.64 | 231.4 | 237.9 | 230.24 | 1113043 |
| 1775688000 | 231.78 | 17.34 | 8.09 | 224.09 | 233.17 | 224 | 1564903 |
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.
