Premium
Bristow Group Inc (VTOL)
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 | 0.88 | 2.46913580247 | 35.64 | 36.9054 | 34.28 | 84338 | 35.55729874 | CS |
| 4 | 4.19 | 12.9600989793 | 32.33 | 36.9054 | 32.18 | 103602 | 34.39602198 | CS |
| 12 | 2.03 | 5.88576398956 | 34.49 | 38.93 | 32.16 | 131603 | 35.63219288 | CS |
| 26 | -0.02 | -0.0547345374931 | 36.54 | 41.5 | 31.2 | 120861 | 35.98482929 | CS |
| 52 | 11.15 | 43.9495467087 | 25.37 | 41.5 | 24.33 | 121076 | 33.15720436 | CS |
| 156 | 0.76 | 2.12527964206 | 35.76 | 41.5 | 20.08 | 106760 | 29.37702464 | CS |
| 260 | 21.3 | 139.947437582 | 15.22 | 41.5 | 12.76 | 120860 | 28.12773586 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737157200 | 36.52 | 0.17 | 0.47 | 36.64 | 37.035 | 36.1701 | 64778 |
| 1737070800 | 36.35 | -0.33 | -0.90 | 36.66 | 36.9054 | 35.81 | 70685 |
| 1736984400 | 36.68 | 1.04 | 2.92 | 35.97 | 36.735 | 35.75 | 80325 |
| 1736898000 | 35.64 | 0.86 | 2.47 | 34.84 | 35.65 | 34.84 | 78463 |
| 1736811600 | 34.78 | 0.04 | 0.12 | 34.75 | 35.385 | 34.54 | 109896 |
| 1736552400 | 34.74 | -0.58 | -1.64 | 35.77 | 35.79 | 34.28 | 80915 |
| 1736379600 | 35.32 | -0.07 | -0.20 | 35.15 | 35.365 | 34.76 | 88133 |
| 1736293200 | 35.39 | -0.08 | -0.23 | 35.68 | 35.68 | 34.94 | 87979 |
| 1736206800 | 35.47 | -0.44 | -1.23 | 36.215 | 36.51 | 35.17 | 108211 |
| 1735947600 | 35.91 | 0.61 | 1.73 | 35.535 | 35.95 | 35.05 | 127073 |
| 1735861200 | 35.3 | 1 | 2.92 | 34.99 | 35.51 | 34.73 | 111117 |
| 1735688400 | 34.3 | 0.7 | 2.08 | 33.95 | 34.585 | 33.7 | 83688 |
| 1735602000 | 33.6 | 0.37 | 1.11 | 33.15 | 33.9 | 33.025 | 52421 |
| 1735342800 | 33.229999 | -0.57 | -1.69 | 33.84 | 33.84 | 33.03 | 73834 |
| 1735256400 | 33.8 | 0.31 | 0.93 | 33.38 | 33.92 | 32.79 | 56632 |
| 1735077840 | 33.49 | 0.7 | 2.13 | 33.159999 | 33.509999 | 32.72 | 45263 |
| 1734997200 | 32.79 | 0.18 | 0.55 | 32.5 | 33.0353 | 32.46 | 94250 |
| 1734738000 | 32.61 | -0.05 | -0.15 | 32.49 | 33.165 | 32.49 | 370961 |
| 1734651600 | 32.659999 | 0.12 | 0.37 | 33.28 | 33.28 | 32.63 | 134151 |
| 1734565200 | 32.54 | -1.8 | -5.24 | 34.68 | 34.72 | 32.159999 | 114835 |
| 1734478800 | 34.34 | -0.12 | -0.35 | 33.64 | 34.52 | 33.35 | 100197 |
| 1734392400 | 34.46 | 0.03 | 0.09 | 34.42 | 34.76 | 34 | 81405 |
| 1734133200 | 34.43 | -1.01 | -2.85 | 35.13 | 35.13 | 34.31 | 178910 |
| 1734046800 | 35.44 | -1.09 | -2.98 | 36.25 | 36.38 | 35.03 | 136898 |
| 1733960400 | 36.53 | 0.28 | 0.77 | 36.29 | 36.8399 | 35.985 | 114701 |
| 1733874000 | 36.25 | 1.63 | 4.71 | 34.78 | 36.53 | 34.75 | 158630 |
| 1733787600 | 34.62 | -0.27 | -0.77 | 35.34 | 35.61 | 34.61 | 148291 |
| 1733528400 | 34.89 | -1.1 | -3.06 | 35.47 | 35.75 | 34 | 500928 |
| 1733442000 | 35.99 | -0.86 | -2.33 | 36.785 | 37.14 | 35.96 | 98086 |
| 1733355600 | 36.85 | -0.65 | -1.73 | 37.43 | 37.91 | 36 | 226642 |
| 1733269200 | 37.5 | -0.41 | -1.08 | 38.09 | 38.1 | 37.45 | 141586 |
| 1733182800 | 37.91 | -0.31 | -0.81 | 38.36 | 38.36 | 37.42 | 94833 |
| 1732917840 | 38.22 | 0.28 | 0.74 | 38.48 | 38.48 | 37.9 | 47690 |
| 1732750800 | 37.94 | 0.37 | 0.98 | 37.81 | 38.24 | 37.72 | 70918 |
| 1732664400 | 37.57 | -0.39 | -1.03 | 37.87 | 37.95 | 37.4312 | 83499 |
| 1732578000 | 37.96 | -0.33 | -0.86 | 38.715 | 38.715 | 37.765 | 128042 |
| 1732318800 | 38.29 | 0.3 | 0.79 | 38.08 | 38.69 | 38.03 | 170926 |
| 1732232400 | 37.99 | 0.48 | 1.28 | 37.69 | 38.1075 | 37.56 | 133258 |
| 1732146000 | 37.51 | -0.01 | -0.03 | 37.78 | 37.805 | 36.72 | 124714 |
| 1732059600 | 37.52 | 0.5 | 1.35 | 36.8 | 37.6 | 36.7343 | 69531 |
| 1731973200 | 37.02 | 0.41 | 1.12 | 36.8582 | 37.64 | 36.78 | 104913 |
| 1731714000 | 36.61 | -0.15 | -0.41 | 36.55 | 36.995 | 35.9301 | 145487 |
| 1731627600 | 36.76 | -0.05 | -0.14 | 36.84 | 37.21 | 36.165 | 122030 |
| 1731541200 | 36.81 | -0.99 | -2.62 | 37.915 | 38.07 | 36.78 | 117891 |
| 1731454800 | 37.8 | -0.06 | -0.16 | 37.82 | 38.15 | 37.635 | 148514 |
| 1731368400 | 37.86 | 0 | 0.00 | 38.07 | 38.08 | 37.04 | 111724 |
| 1731109200 | 37.86 | -0.19 | -0.50 | 38 | 38.23 | 37.02 | 151022 |
| 1731022800 | 38.05 | 0.21 | 0.55 | 37.505 | 38.93 | 37.19 | 226281 |
| 1730936400 | 37.84 | 3.26 | 9.43 | 37 | 38.23 | 35.49 | 423423 |
| 1730850000 | 34.58 | 1.09 | 3.25 | 33.625 | 34.69 | 33.625 | 119488 |
| 1730763600 | 33.49 | 0.89 | 2.73 | 32.68 | 33.99 | 32.57 | 114575 |
| 1730500800 | 32.6 | -0.57 | -1.72 | 33.54 | 33.705 | 32.45 | 152273 |
| 1730414400 | 33.17 | -0.52 | -1.54 | 33.975 | 34.1 | 33.13 | 135392 |
| 1730328000 | 33.69 | -0.38 | -1.12 | 34.07 | 34.9 | 33.6 | 146839 |
| 1730241600 | 34.07 | 0.2 | 0.59 | 33.92 | 34.335 | 33.6 | 139300 |
| 1730155200 | 33.87 | -0.41 | -1.20 | 33.7 | 34.24 | 33.7 | 95612 |
| 1729896000 | 34.28 | 0.13 | 0.38 | 34.49 | 34.86 | 34.23 | 62414 |
| 1729809600 | 34.15 | 0.16 | 0.47 | 34.07 | 34.16 | 33.32 | 82902 |
| 1729723200 | 33.99 | 0.42 | 1.25 | 33.24 | 34.01 | 33.1695 | 120654 |
| 1729636800 | 33.57 | -0.03 | -0.09 | 33.439999 | 33.575 | 33.07 | 80631 |
| 1729550400 | 33.6 | -0.04 | -0.12 | 33.93 | 34.07 | 33.5079 | 77602 |
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
