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 | 3.02 | 7.36944851147 | 40.98 | 44.26 | 40.88 | 246081 | 42.61085326 | CS |
| 4 | 0.73 | 1.68708111856 | 43.27 | 44.52 | 40.55 | 311764 | 42.24329239 | CS |
| 12 | -4.99 | -10.1857521943 | 48.99 | 50.38 | 40.29 | 259747 | 43.82726605 | CS |
| 26 | 4.09 | 10.2480581308 | 39.91 | 50.38 | 39.25 | 227676 | 44.49536626 | CS |
| 52 | 9.27 | 26.6916210769 | 34.73 | 50.38 | 32.7644 | 200385 | 41.4616362 | CS |
| 156 | 14 | 46.6666666667 | 30 | 50.38 | 24.33 | 151414 | 35.94800859 | CS |
| 260 | 17.3 | 64.7940074906 | 26.7 | 50.38 | 20.08 | 133005 | 33.51969106 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783550400 | 43.84 | 1.08 | 2.53 | 43.13 | 44.26 | 43.13 | 284645 |
| 1783464000 | 42.76 | 0.66 | 1.57 | 42.56 | 43.21 | 42.56 | 248656 |
| 1783377600 | 42.1 | 0.69 | 1.67 | 41.39 | 42.44 | 41.39 | 224137 |
| 1783032000 | 41.41 | 0.75 | 1.84 | 40.98 | 41.57 | 40.88 | 226885 |
| 1782945600 | 40.66 | -0.66 | -1.60 | 41.42 | 41.83 | 40.55 | 258067 |
| 1782859200 | 41.32 | -0.23 | -0.55 | 41.24 | 41.99 | 41.24 | 194677 |
| 1782772800 | 41.55 | -0.37 | -0.88 | 41.85 | 42.365 | 41.24 | 326362 |
| 1782513600 | 41.92 | 0.53 | 1.28 | 40.99 | 41.97 | 40.83 | 443898 |
| 1782427200 | 41.39 | 0.24 | 0.58 | 41.42 | 41.77 | 40.84 | 282678 |
| 1782340800 | 41.15 | -1.48 | -3.47 | 42.1 | 42.1 | 40.73 | 334179 |
| 1782254400 | 42.63 | 0.22 | 0.52 | 42.44 | 43.97 | 42.255 | 337274 |
| 1782168000 | 42.41 | 0.06 | 0.14 | 42.15 | 42.61 | 41.54 | 281253 |
| 1781822400 | 42.35 | -0.08 | -0.19 | 42.47 | 42.725 | 41.55 | 1129884 |
| 1781736000 | 42.43 | -0.71 | -1.65 | 43.81 | 43.81 | 42.29 | 250509 |
| 1781649600 | 43.14 | 0.01 | 0.02 | 42.91 | 43.9899 | 42.845 | 231646 |
| 1781563200 | 43.13 | -0.83 | -1.89 | 43.49 | 44.49 | 42.99 | 210357 |
| 1781304000 | 43.96 | 0.88 | 2.04 | 43.25 | 44.52 | 42.61 | 197661 |
| 1781217600 | 43.08 | 0.28 | 0.65 | 43.27 | 43.78 | 42.475 | 148981 |
| 1781131200 | 42.8 | -0.05 | -0.12 | 42.79 | 43.57 | 42.55 | 132946 |
| 1781044800 | 42.85 | -0.15 | -0.35 | 43 | 43.51 | 42.325 | 172826 |
| 1780958400 | 43 | 1.36 | 3.27 | 42.09 | 43.13 | 41.97 | 200396 |
| 1780699200 | 41.64 | -0.45 | -1.07 | 42.05 | 42.2 | 41.125 | 246007 |
| 1780612800 | 42.09 | 0.93 | 2.26 | 41.26 | 42.26 | 41.2 | 136169 |
| 1780526400 | 41.16 | -1.05 | -2.49 | 42.31 | 42.63 | 41.09 | 223379 |
| 1780440000 | 42.21 | 0.46 | 1.10 | 42.07 | 43.24 | 42.07 | 249006 |
| 1780353600 | 41.75 | 0.11 | 0.26 | 42.11 | 42.3 | 41.35 | 218659 |
| 1780094400 | 41.64 | -0.33 | -0.79 | 42 | 42.69 | 41.59 | 194943 |
| 1780008000 | 41.97 | -0.21 | -0.50 | 41.89 | 42.2299 | 41.43 | 172241 |
| 1779921600 | 42.18 | -1.29 | -2.97 | 43.01 | 43.3182 | 41.96 | 158545 |
| 1779835200 | 43.47 | 0.74 | 1.73 | 42.8 | 44.32 | 42.65 | 176238 |
| 1779489600 | 42.73 | -0.27 | -0.63 | 42.73 | 43.496 | 42.26 | 175287 |
| 1779403200 | 43 | -0.14 | -0.32 | 43.5 | 44.1499 | 42.7401 | 210214 |
| 1779316800 | 43.14 | 1.14 | 2.71 | 42.23 | 43.31 | 42.22 | 175921 |
| 1779230400 | 42 | -0.5 | -1.18 | 42.49 | 42.85 | 41.91 | 193993 |
| 1779144000 | 42.5 | 0.33 | 0.78 | 42.16 | 43.19 | 41.8339 | 210107 |
| 1778884800 | 42.17 | -0.45 | -1.06 | 42.15 | 42.485 | 41.5 | 206355 |
| 1778798400 | 42.62 | 0.51 | 1.21 | 42.16 | 42.81 | 41.58 | 142883 |
| 1778712000 | 42.11 | -0.2 | -0.47 | 41.98 | 43.47 | 41.59 | 245089 |
| 1778625600 | 42.31 | -0.12 | -0.28 | 42.56 | 42.925 | 41.61 | 196054 |
| 1778539200 | 42.43 | 0.07 | 0.17 | 42.48 | 43.04 | 41.45 | 233226 |
| 1778280000 | 42.36 | -0.19 | -0.45 | 42.48 | 42.95 | 42 | 206688 |
| 1778193600 | 42.55 | -0.61 | -1.41 | 42.52 | 42.55 | 40.29 | 466880 |
| 1778107200 | 43.16 | -5.74 | -11.74 | 45.7 | 46.25 | 42.59 | 573360 |
| 1778020800 | 48.9 | -0.52 | -1.05 | 49.52 | 50.38 | 48.88 | 250462 |
| 1777934400 | 49.42 | 0.13 | 0.26 | 49.26 | 49.6999 | 48.86 | 166976 |
| 1777675200 | 49.29 | 0.16 | 0.33 | 48.97 | 49.505 | 47.78 | 390304 |
| 1777588800 | 49.13 | 0.1 | 0.20 | 48.63 | 49.36 | 48.63 | 171750 |
| 1777502400 | 49.03 | -0.07 | -0.14 | 49.28 | 49.46 | 48.34 | 164217 |
| 1777416000 | 49.1 | -0.02 | -0.04 | 49.56 | 49.735 | 48.54 | 195393 |
| 1777329600 | 49.12 | 0.6 | 1.24 | 48.72 | 49.44 | 48.6 | 259699 |
| 1777070400 | 48.52 | 0.27 | 0.56 | 48.16 | 49.0672 | 47.35 | 249428 |
| 1776984000 | 48.25 | 1.72 | 3.70 | 46.7 | 48.35 | 46.31 | 549051 |
| 1776897600 | 46.53 | -0.39 | -0.83 | 47.36 | 47.85 | 46.333 | 411786 |
| 1776811200 | 46.92 | -0.61 | -1.28 | 47.68 | 49.94 | 46.89 | 282942 |
| 1776724800 | 47.53 | -0.96 | -1.98 | 47.84 | 48.23 | 47.3 | 229633 |
| 1776465600 | 48.49 | -0.13 | -0.27 | 48.51 | 49.02 | 47.38 | 188726 |
| 1776379200 | 48.62 | -0.66 | -1.34 | 48.99 | 49.57 | 48.4 | 166047 |
| 1776292800 | 49.28 | -0.2 | -0.40 | 49.15 | 50.015 | 49.07 | 88418 |
| 1776206400 | 49.48 | -0.53 | -1.06 | 49.88 | 50.08 | 49.31 | 113547 |
| 1776120000 | 50.01 | 0.24 | 0.48 | 49.94 | 50.23 | 49.41 | 147862 |
| 1775860800 | 49.77 | 0.4 | 0.81 | 49.37 | 49.85 | 48.4788 | 147606 |
| 1775774400 | 49.37 | 0.03 | 0.06 | 49.38 | 50.275 | 49.064 | 215953 |
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.
