Premium
Beazer Homes USA Inc New (BZH)
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 | -1.83 | -7.87774429617 | 23.23 | 23.64 | 21.0239 | 455970 | 22.29551728 | CS |
| 4 | -3.35 | -13.5353535354 | 24.75 | 25.36 | 21.02 | 498317 | 23.04788249 | CS |
| 12 | -6.4 | -23.0215827338 | 27.8 | 29.3038 | 20.659 | 457311 | 24.08371046 | CS |
| 26 | -12.58 | -37.0217775162 | 33.98 | 38.2232 | 20.659 | 379999 | 28.1355071 | CS |
| 52 | -10.04 | -31.9338422392 | 31.44 | 38.2232 | 20.659 | 381081 | 28.69210596 | CS |
| 156 | 5.19 | 32.0172732881 | 16.21 | 38.2232 | 9.47 | 375141 | 23.29713232 | CS |
| 260 | 14.6 | 214.705882353 | 6.8 | 38.2232 | 4.3863 | 416663 | 19.40421079 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741992000 | 21.4 | 0.34 | 1.61 | 21.18 | 21.44 | 20.8977 | 359302 |
| 1741905600 | 21.06 | -0.71 | -3.26 | 21.73 | 21.885 | 21.0239 | 251338 |
| 1741819200 | 21.77 | -0.38 | -1.72 | 22.34 | 22.42 | 21.54 | 432047 |
| 1741732800 | 22.15 | -0.52 | -2.29 | 22.68 | 22.84 | 21.8 | 520080 |
| 1741646400 | 22.67 | -0.47 | -2.03 | 22.98 | 23.64 | 22.455 | 629207 |
| 1741390800 | 23.14 | -0.06 | -0.26 | 23.23 | 23.36 | 22.72 | 449727 |
| 1741304400 | 23.2 | 0.84 | 3.76 | 22.4 | 23.53 | 22.25 | 510514 |
| 1741218000 | 22.36 | 0.73 | 3.37 | 21.68 | 22.39 | 21.4901 | 597133 |
| 1741131600 | 21.63 | 0.09 | 0.42 | 21.2 | 22.15 | 21.02 | 567284 |
| 1741045200 | 21.54 | -0.76 | -3.41 | 22.29 | 22.5511 | 21.47 | 401563 |
| 1740786000 | 22.3 | -0.14 | -0.62 | 22.43 | 22.64 | 21.96 | 415236 |
| 1740699600 | 22.44 | -0.67 | -2.90 | 23.08 | 23.37 | 22.42 | 298171 |
| 1740613200 | 23.11 | -0.66 | -2.78 | 23.63 | 24.09 | 23.05 | 484179 |
| 1740526800 | 23.77 | 1.04 | 4.58 | 22.94 | 24.19 | 22.94 | 686338 |
| 1740440400 | 22.73 | -0.6 | -2.57 | 23.47 | 23.56 | 22.73 | 424344 |
| 1740181200 | 23.33 | -1.14 | -4.66 | 24.86 | 24.86 | 23.08 | 568460 |
| 1740094800 | 24.47 | 0.24 | 0.99 | 24.08 | 24.78 | 23.92 | 452678 |
| 1740008400 | 24.23 | 0.01 | 0.04 | 23.64 | 24.35 | 23.3 | 462555 |
| 1739922000 | 24.22 | -0.88 | -3.51 | 25.12 | 25.14 | 23.75 | 579754 |
| 1739576400 | 25.1 | 0.52 | 2.12 | 24.75 | 25.36 | 24.5 | 745369 |
| 1739490000 | 24.58 | 0.24 | 0.99 | 24.71 | 24.87 | 24.13 | 453101 |
| 1739403600 | 24.34 | 0.52 | 2.18 | 23.12 | 24.37 | 22.81 | 918940 |
| 1739317200 | 23.82 | 1.22 | 5.40 | 24.18 | 24.18 | 22.92 | 1117221 |
| 1739230800 | 22.6 | 0.65 | 2.96 | 22.11 | 22.61 | 21.87 | 728597 |
| 1738971600 | 21.95 | -0.61 | -2.70 | 22.8 | 22.85 | 21.74 | 631133 |
| 1738885200 | 22.56 | 0.65 | 2.97 | 22.1 | 23.26 | 22.1 | 763859 |
| 1738798800 | 21.91 | -0.16 | -0.72 | 22.26 | 22.5 | 21.58 | 505181 |
| 1738712400 | 22.07 | 0.74 | 3.47 | 21.3 | 22.26 | 21.22 | 640061 |
| 1738626000 | 21.33 | -0.83 | -3.75 | 21.51 | 21.98 | 20.659 | 849716 |
| 1738366800 | 22.16 | -5.54 | -20.00 | 24.3968 | 24.55 | 21.91 | 2110053 |
| 1738280400 | 27.7 | 0.76 | 2.82 | 27.27 | 28.078 | 27 | 333706 |
| 1738194000 | 26.94 | -0.52 | -1.89 | 27.38 | 27.52 | 26.56 | 243923 |
| 1738107600 | 27.46 | -0.91 | -3.21 | 28.3 | 28.3 | 27.45 | 201642 |
| 1738021200 | 28.37 | 0.85 | 3.09 | 27.51 | 29.3038 | 27.51 | 403461 |
| 1737762000 | 27.52 | -0.48 | -1.71 | 27.82 | 28.01 | 27.48 | 150428 |
| 1737675600 | 28 | 0 | 0.00 | 28 | 28 | 28 | 0 |
| 1737589200 | 28 | -0.19 | -0.67 | 28 | 28.21 | 27.68 | 187777 |
| 1737502800 | 28.19 | -0.06 | -0.21 | 28.78 | 29.03 | 28.07 | 251415 |
| 1737157200 | 28.25 | -0.32 | -1.12 | 29.09 | 29.145 | 27.9 | 201727 |
| 1737070800 | 28.57 | 0.14 | 0.49 | 28.32 | 28.576 | 27.88 | 237952 |
| 1736984400 | 28.43 | 1.35 | 4.99 | 28.69 | 28.89 | 27.94 | 378433 |
| 1736898000 | 27.08 | 0.96 | 3.68 | 26.9 | 27.2 | 26.54 | 385502 |
| 1736811600 | 26.12 | 0.49 | 1.91 | 25.52 | 26.14 | 25.39 | 222909 |
| 1736552400 | 25.63 | -0.94 | -3.54 | 26.06 | 26.333 | 25.55 | 259267 |
| 1736379600 | 26.57 | 0.21 | 0.80 | 26.22 | 26.665 | 25.75 | 311120 |
| 1736293200 | 26.36 | 0.06 | 0.23 | 26.32 | 26.77 | 25.92 | 351473 |
| 1736206800 | 26.3 | -0.39 | -1.46 | 26.85 | 27.285 | 26.19 | 232618 |
| 1735947600 | 26.69 | -0.05 | -0.19 | 26.93 | 27.05 | 26.54 | 169592 |
| 1735861200 | 26.74 | -0.72 | -2.62 | 27.84 | 27.975 | 26.41 | 270856 |
| 1735688400 | 27.46 | 0.12 | 0.44 | 27.61 | 27.8809 | 27.37 | 235874 |
| 1735602000 | 27.34 | -0.27 | -0.98 | 27.47 | 27.47 | 26.97 | 226143 |
| 1735342800 | 27.61 | -0.5 | -1.78 | 27.81 | 28.165 | 27.255 | 168223 |
| 1735256400 | 28.11 | -0.21 | -0.74 | 27.94 | 28.17 | 27.77 | 217222 |
| 1735077840 | 28.32 | 0.16 | 0.57 | 28.16 | 28.32 | 27.91 | 93630 |
| 1734997200 | 28.16 | 0.24 | 0.86 | 27.85 | 28.33 | 27.7176 | 262983 |
| 1734738000 | 27.92 | 0.12 | 0.43 | 27.56 | 28.43 | 27.56 | 594466 |
| 1734651600 | 27.8 | -0.58 | -2.04 | 27.81 | 28.4094 | 27.21 | 524247 |
| 1734565200 | 28.38 | -1.63 | -5.43 | 30.23 | 30.48 | 28.18 | 362936 |
| 1734478800 | 30.01 | -0.61 | -1.99 | 30.61 | 31.115 | 29.895 | 235716 |
| 1734392400 | 30.62 | -0.1 | -0.33 | 30.57 | 30.93 | 30.33 | 251253 |
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
