Premium
BlueLinx Holdings Inc New (BXC)
NYSE
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -7.3 | -7.99561883899 | 91.3 | 91.99 | 80.3 | 124869 | 84.84579882 | CS |
| 4 | -25.63 | -23.3786372343 | 109.63 | 114.19 | 80.3 | 76312 | 94.42836106 | CS |
| 12 | -45.61 | -35.1901859424 | 129.61 | 130.06 | 80.3 | 63516 | 102.69682153 | CS |
| 26 | -17.97 | -17.6228302442 | 101.97 | 134.792 | 80.3 | 60932 | 106.19684261 | CS |
| 52 | -39.51 | -31.9893126063 | 123.51 | 134.792 | 80.3 | 75085 | 106.73680124 | CS |
| 156 | -3.98 | -4.52375539895 | 87.98 | 134.792 | 57.495 | 97299 | 87.0600647 | CS |
| 260 | 72 | 600 | 12 | 134.792 | 3.6 | 133942 | 58.40816932 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740613200 | 84 | 0.01 | 0.01 | 83.94 | 85.71 | 83.94 | 81538 |
| 1740526800 | 83.99 | 1.99 | 2.43 | 81.88 | 85.22 | 81.88 | 123771 |
| 1740440400 | 82 | -0.53 | -0.64 | 82.62 | 83.145 | 80.3 | 104538 |
| 1740181200 | 82.53 | -7.71 | -8.54 | 91.99 | 91.99 | 82.23 | 158765 |
| 1740094800 | 90.24 | -1.77 | -1.92 | 91.3 | 91.34 | 88.39 | 155732 |
| 1740008400 | 92.01 | -7.69 | -7.71 | 95.95 | 96.77 | 86.21 | 198716 |
| 1739922000 | 99.7 | -2.12 | -2.08 | 101.68 | 101.68 | 97.61 | 64856 |
| 1739576400 | 101.82 | 0.27 | 0.27 | 102.3 | 103.1 | 101.2 | 39718 |
| 1739490000 | 101.55 | 1.77 | 1.77 | 100.42 | 101.9599 | 100.07 | 40483 |
| 1739403600 | 99.78 | -3.36 | -3.26 | 100.63 | 101.41 | 99.76 | 44886 |
| 1739317200 | 103.14 | -1.1 | -1.06 | 102.35 | 106.01 | 101.94 | 37224 |
| 1739230800 | 104.24 | 1.35 | 1.31 | 103.94 | 105.1075 | 103.27 | 40262 |
| 1738971600 | 102.89 | -3.18 | -3.00 | 105.81 | 106.015 | 102.12 | 38474 |
| 1738885200 | 106.07 | 0.3 | 0.28 | 106.12 | 107.64 | 105.82 | 27747 |
| 1738798800 | 105.77 | -0.02 | -0.02 | 106.9 | 106.9 | 104.871 | 62759 |
| 1738712400 | 105.79 | 2.18 | 2.10 | 103.22 | 105.975 | 101.92 | 39013 |
| 1738626000 | 103.61 | -4.17 | -3.87 | 105.2 | 105.915 | 102.99 | 46905 |
| 1738366800 | 107.78 | -4.48 | -3.99 | 111.27 | 111.6 | 107.45 | 55652 |
| 1738280400 | 112.26 | 4.74 | 4.41 | 109.63 | 114.19 | 107.72 | 90675 |
| 1738194000 | 107.52 | -0.4 | -0.37 | 107.45 | 108.94 | 106.095 | 56843 |
| 1738107600 | 107.92 | -2.04 | -1.86 | 110.63 | 110.63 | 106.59 | 62619 |
| 1738021200 | 109.96 | 0.51 | 0.47 | 106.63 | 111.355 | 106.63 | 73184 |
| 1737762000 | 109.45 | 1.82 | 1.69 | 108.29 | 109.73 | 106.74 | 68533 |
| 1737675600 | 107.63 | 0 | 0.00 | 107.63 | 107.63 | 107.63 | 0 |
| 1737589200 | 107.63 | -2.79 | -2.53 | 109.52 | 111.13 | 107.27 | 75662 |
| 1737502800 | 110.42 | 3.7 | 3.47 | 108.18 | 111.37 | 107.85 | 60199 |
| 1737157200 | 106.72 | -0.24 | -0.22 | 108.93 | 109.325 | 105.85 | 63995 |
| 1737070800 | 106.96 | -1.91 | -1.75 | 108.24 | 109.98 | 105.68 | 73940 |
| 1736984400 | 108.87 | 4.93 | 4.74 | 108.48 | 109.36 | 106.555 | 77422 |
| 1736898000 | 103.94 | 1.76 | 1.72 | 102.03 | 104.48 | 100.58 | 85893 |
| 1736811600 | 102.18 | 6.1 | 6.35 | 94.4 | 102.49 | 93.86 | 86638 |
| 1736552400 | 96.08 | -1.57 | -1.61 | 95.21 | 97.065 | 94.62 | 48916 |
| 1736379600 | 97.65 | -0.79 | -0.80 | 96.46 | 99.54 | 96.46 | 45866 |
| 1736293200 | 98.44 | -2.21 | -2.20 | 100.44 | 102.09 | 98.14 | 88888 |
| 1736206800 | 100.65 | -0.39 | -0.39 | 101.42 | 104.11 | 99.79 | 44453 |
| 1735947600 | 101.04 | 1.18 | 1.18 | 100.56 | 101.5 | 97.0573 | 41377 |
| 1735861200 | 99.86 | -2.3 | -2.25 | 103.32 | 104.545 | 98.77 | 47234 |
| 1735688400 | 102.16 | -0.29 | -0.28 | 102.53 | 104.48 | 101.58 | 32477 |
| 1735602000 | 102.45 | -1.27 | -1.22 | 102.93 | 103.98 | 100.18 | 31035 |
| 1735342800 | 103.72 | -2.85 | -2.67 | 105.32 | 106.06 | 102.07 | 48654 |
| 1735256400 | 106.57 | -0.69 | -0.64 | 106.56 | 107.1 | 105.215 | 40955 |
| 1735077840 | 107.26 | 1.55 | 1.47 | 105.57 | 107.32 | 105 | 22546 |
| 1734997200 | 105.71 | -1.06 | -0.99 | 106.04 | 107.26 | 105.4717 | 32009 |
| 1734738000 | 106.77 | 0.56 | 0.53 | 104.42 | 108.99 | 104.42 | 160420 |
| 1734651600 | 106.21 | -4.21 | -3.81 | 111.56 | 114.13 | 105.745 | 68582 |
| 1734565200 | 110.42 | -5.94 | -5.10 | 116.1 | 118.155 | 109.34 | 59102 |
| 1734478800 | 116.36 | -1.16 | -0.99 | 117.03 | 118.925 | 115.04 | 40748 |
| 1734392400 | 117.52 | -1.27 | -1.07 | 119 | 120.41 | 115.67 | 44159 |
| 1734133200 | 118.79 | -3.09 | -2.54 | 121.11 | 126.4513 | 117.92 | 41977 |
| 1734046800 | 121.88 | -2.46 | -1.98 | 124.39 | 124.39 | 121.665 | 33725 |
| 1733960400 | 124.34 | 0.31 | 0.25 | 123.49 | 126.155 | 123.47 | 41401 |
| 1733874000 | 124.03 | -4.26 | -3.32 | 128.13999 | 128.16 | 123.42 | 98195 |
| 1733787600 | 128.29 | 1.02 | 0.80 | 128.27 | 130.06 | 127.93 | 31457 |
| 1733528400 | 127.27 | 0.63 | 0.50 | 128 | 128.78 | 125.91 | 41256 |
| 1733442000 | 126.64 | -1.99 | -1.55 | 127.98 | 129.61 | 125.5 | 30374 |
| 1733355600 | 128.63 | 1.78 | 1.40 | 125.98 | 128.91 | 125.86 | 37986 |
| 1733269200 | 126.85 | 0.13 | 0.10 | 127.55 | 128.13 | 125 | 44641 |
| 1733182800 | 126.72 | 1.02 | 0.81 | 124.39 | 128.74 | 124.39 | 39232 |
| 1732917840 | 125.7 | 0.57 | 0.46 | 127 | 128.18 | 124.77 | 30520 |
| 1732750800 | 125.13 | -0.77 | -0.61 | 126.2 | 129 | 124.81 | 31833 |
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
