Premium
Beyond Inc (BYON)
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 | 0.8701 | 18.1270833333 | 4.8 | 5.85 | 4.45 | 3454841 | 5.07591265 | CS |
| 4 | -0.4749 | -7.72823433686 | 6.145 | 6.415 | 4.45 | 2831069 | 5.22233479 | CS |
| 12 | -4.0699 | -41.7854209446 | 9.74 | 11.2459 | 4.45 | 2726952 | 6.34791905 | CS |
| 26 | -7.2099 | -55.977484472 | 12.88 | 15.44 | 4.45 | 2373863 | 8.75767497 | CS |
| 52 | -20.3199 | -78.1835321277 | 25.99 | 37.1 | 4.45 | 2023438 | 14.3381445 | CS |
| 156 | -11.5799 | -67.1298550725 | 17.25 | 37.1 | 4.45 | 1984827 | 15.09523983 | CS |
| 260 | -11.5799 | -67.1298550725 | 17.25 | 37.1 | 4.45 | 1984827 | 15.09523983 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735947600 | 5.7 | 0.08 | 1.42 | 5.62 | 5.71 | 5.25 | 3284432 |
| 1735861200 | 5.62 | 0.69 | 14.00 | 5.0199999 | 5.85 | 5.0199999 | 4652848 |
| 1735688400 | 4.93 | 0.07 | 1.44 | 4.89 | 4.95 | 4.715 | 2441003 |
| 1735602000 | 4.86 | 0.24 | 5.19 | 4.55 | 4.945 | 4.45 | 3976888 |
| 1735342800 | 4.62 | -0.21 | -4.35 | 4.75 | 4.8099999 | 4.58 | 2912184 |
| 1735256400 | 4.83 | -0.01 | -0.21 | 4.78 | 4.945 | 4.67 | 1482714 |
| 1735077840 | 4.84 | -0.02 | -0.41 | 4.88 | 4.96 | 4.76 | 1858824 |
| 1734997200 | 4.86 | -0.23 | -4.52 | 5.0599999 | 5.24 | 4.78 | 3424797 |
| 1734738000 | 5.09 | -0.09 | -1.74 | 5.09 | 5.4 | 4.91 | 3472543 |
| 1734651600 | 5.18 | 0.06 | 1.17 | 5.14 | 5.24 | 4.97 | 2589885 |
| 1734565200 | 5.12 | 0.14 | 2.81 | 4.95 | 5.665 | 4.9008 | 4189128 |
| 1734478800 | 4.98 | -0.08 | -1.58 | 5.05 | 5.23 | 4.97 | 2088977 |
| 1734392400 | 5.0599999 | -0.19 | -3.62 | 5.21 | 5.265 | 4.942 | 3737289 |
| 1734133200 | 5.25 | -0.33 | -5.91 | 5.58 | 5.58 | 5.25 | 2849941 |
| 1734046800 | 5.58 | 0.03 | 0.54 | 5.54 | 5.765 | 5.5 | 2314109 |
| 1733960400 | 5.55 | -0.13 | -2.29 | 5.63 | 5.725 | 5.45 | 1949732 |
| 1733874000 | 5.68 | -0.38 | -6.27 | 6.07 | 6.07 | 5.585 | 3034131 |
| 1733787600 | 6.0599999 | 0.05 | 0.83 | 6.05 | 6.415 | 6.05 | 2483434 |
| 1733528400 | 6.01 | -0.05 | -0.83 | 6.15 | 6.206 | 5.93 | 2204703 |
| 1733442000 | 6.0599999 | -0.26 | -4.11 | 6.28 | 6.41 | 6.015 | 1693191 |
| 1733355600 | 6.32 | -0.02 | -0.32 | 6.29 | 6.47 | 6.18 | 1860335 |
| 1733269200 | 6.34 | -0.03 | -0.47 | 6.29 | 6.35 | 6.11 | 1669764 |
| 1733182800 | 6.37 | 0.08 | 1.27 | 6.32 | 6.68 | 6.24 | 3042572 |
| 1732917840 | 6.29 | 0.22 | 3.62 | 6.0199999 | 6.3465999 | 6.0199999 | 1547253 |
| 1732750800 | 6.07 | 0.12 | 2.02 | 6.04 | 6.18 | 5.92 | 2431271 |
| 1732664400 | 5.95 | -0.32 | -5.10 | 6.11 | 6.1583 | 5.88 | 2369899 |
| 1732578000 | 6.2699999 | 0.54 | 9.42 | 5.85 | 6.6553 | 5.85 | 3267277 |
| 1732318800 | 5.73 | -0.02 | -0.35 | 5.75 | 5.985 | 5.69 | 2380242 |
| 1732232400 | 5.75 | -0.17 | -2.87 | 5.7699999 | 6 | 5.57 | 2717618 |
| 1732146000 | 5.92 | -0.24 | -3.90 | 6.11 | 6.22 | 5.83 | 1895769 |
| 1732059600 | 6.16 | 0.08 | 1.32 | 6.04 | 6.51 | 5.97 | 2144464 |
| 1731973200 | 6.08 | -0.01 | -0.16 | 6.0599999 | 6.15 | 5.94 | 1752112 |
| 1731714000 | 6.09 | -0.09 | -1.46 | 6.2 | 6.2383 | 6.0199999 | 1866248 |
| 1731627600 | 6.18 | 0.03 | 0.49 | 6.19 | 6.25 | 5.955 | 2398771 |
| 1731541200 | 6.15 | -0.37 | -5.67 | 6.61 | 6.7 | 6.15 | 2473954 |
| 1731454800 | 6.5199999 | 0.02 | 0.31 | 6.42 | 6.615 | 6.14 | 2666047 |
| 1731368400 | 6.5 | 0.09 | 1.40 | 6.49 | 6.65 | 6.18 | 4051250 |
| 1731109200 | 6.41 | 0.19 | 3.05 | 6.19 | 6.42 | 6.1 | 2235279 |
| 1731022800 | 6.22 | -0.12 | -1.89 | 6.33 | 6.525 | 6.1618 | 2097097 |
| 1730936400 | 6.34 | 0.01 | 0.16 | 6.5 | 6.5 | 6.13 | 3552177 |
| 1730850000 | 6.33 | -0.01 | -0.16 | 6.3099999 | 6.47 | 6.12 | 2896398 |
| 1730763600 | 6.34 | -0.01 | -0.16 | 6.32 | 6.57 | 6.2811 | 2575120 |
| 1730500800 | 6.35 | -0.06 | -0.94 | 6.42 | 6.5599999 | 6.33 | 2724418 |
| 1730414400 | 6.41 | -0.24 | -3.61 | 6.72 | 6.775 | 6.39 | 2537159 |
| 1730328000 | 6.65 | -0.1 | -1.48 | 6.63 | 6.86 | 6.51 | 2601369 |
| 1730241600 | 6.75 | -0.25 | -3.57 | 7.1 | 7.19 | 6.72 | 3300723 |
| 1730155200 | 7 | 0.63 | 9.89 | 6.63 | 7.33 | 6.6 | 5954274 |
| 1729896000 | 6.37 | -0.32 | -4.78 | 6.48 | 6.65 | 6.0599999 | 6773890 |
| 1729809600 | 6.69 | -2.83 | -29.73 | 7.75 | 7.75 | 6.3 | 12396658 |
| 1729723200 | 9.52 | -0.64 | -6.30 | 10.15 | 10.44 | 9.32 | 2463948 |
| 1729636800 | 10.16 | -0.25 | -2.40 | 10.33 | 10.45 | 10.06 | 1402692 |
| 1729550400 | 10.41 | -0.11 | -1.05 | 10.94 | 11.2459 | 10.32 | 2336963 |
| 1729291200 | 10.52 | 0.41 | 4.06 | 10.24 | 10.555 | 10.03 | 1641253 |
| 1729204800 | 10.11 | -0.18 | -1.75 | 10.27 | 10.35 | 9.95 | 1430711 |
| 1729118400 | 10.29 | -0.05 | -0.48 | 10.53 | 10.72 | 10.215 | 1511836 |
| 1729032000 | 10.34 | 0.17 | 1.67 | 10.2 | 10.66 | 9.89 | 1352959 |
| 1728945600 | 10.17 | -0.18 | -1.74 | 10.27 | 10.48 | 10 | 1090325 |
| 1728686400 | 10.35 | 0.39 | 3.92 | 9.74 | 10.35 | 9.74 | 1234110 |
| 1728600000 | 9.96 | 0.01 | 0.10 | 9.72 | 10.03 | 9.53 | 1324711 |
| 1728513600 | 9.95 | -0.3 | -2.93 | 10.22 | 10.4799 | 9.845 | 1520440 |
| 1728427200 | 10.25 | -0.56 | -5.18 | 10.78 | 10.88 | 10.23 | 1521737 |
| 1728340800 | 10.81 | 0.31 | 2.95 | 10.47 | 10.85 | 10.18 | 1445199 |
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
