Premium
Badger Meter (33B)
TG
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 | 0.4 | 0.192492781521 | 207.8 | 211 | 202.6 | 185 | 207.60475676 | DE |
| 4 | 9.1 | 4.57056755399 | 199.1 | 224 | 199.1 | 165 | 209.62443233 | DE |
| 12 | 28.6 | 15.9242761693 | 179.6 | 224 | 172 | 144 | 199.04504744 | DE |
| 26 | 37.6 | 22.03985932 | 170.6 | 224 | 165.6 | 124 | 191.0594192 | DE |
| 52 | 72.2 | 53.0882352941 | 136 | 224 | 129 | 103 | 176.12066201 | DE |
| 156 | 54.2 | 35.1948051948 | 154 | 224 | 118 | 97 | 170.96941194 | DE |
| 260 | 54.2 | 35.1948051948 | 154 | 224 | 118 | 97 | 170.96941194 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733261220 | 209.4 | -1.4 | -0.66 | 208 | 211 | 208 | 216 |
| 1733174820 | 210.8 | 2.8 | 1.35 | 208.6 | 210.8 | 205.2 | 89 |
| 1732915620 | 208 | 5 | 2.46 | 202.6 | 208 | 202.6 | 60 |
| 1732829220 | 203 | -3.6 | -1.74 | 207 | 208 | 203 | 37 |
| 1732742820 | 206.6 | -2 | -0.96 | 207.8 | 207.8 | 206.6 | 523 |
| 1732656420 | 208.6 | -5.2 | -2.43 | 212.8 | 213 | 207.6 | 50 |
| 1732570020 | 213.8 | 0.8 | 0.38 | 217 | 223 | 212 | 409 |
| 1732310820 | 213 | 3 | 1.43 | 212 | 213 | 207.8 | 20 |
| 1732224420 | 210 | 9 | 4.48 | 208 | 210 | 208 | 14 |
| 1732138020 | 201 | 1.9 | 0.95 | 201 | 201 | 201 | 15 |
| 1732051620 | 199.1 | -3.3 | -1.63 | 200.2 | 200.2 | 199.1 | 75 |
| 1731965220 | 202.4 | -2.8 | -1.36 | 205.8 | 206.2 | 201.2 | 178 |
| 1731705960 | 205.2 | -3.2 | -1.54 | 209.8 | 211.8 | 205.2 | 111 |
| 1731619560 | 208.4 | -6 | -2.80 | 214.6 | 218.8 | 208.4 | 240 |
| 1731533160 | 214.4 | -0.6 | -0.28 | 214.2 | 216 | 209.4 | 165 |
| 1731446820 | 215 | 2 | 0.94 | 215 | 217.4 | 211.6 | 131 |
| 1731360420 | 213 | 5.4 | 2.60 | 211.2 | 224 | 211.2 | 684 |
| 1731101220 | 207.6 | 0.6 | 0.29 | 209.6 | 209.6 | 204.4 | 32 |
| 1731014760 | 207 | -1.4 | -0.67 | 206 | 210.6 | 205.6 | 212 |
| 1730928360 | 208.4 | 20.7 | 11.03 | 199.1 | 208.4 | 199.1 | 42 |
| 1730841960 | 187.7 | 1.3 | 0.70 | 189.6 | 189.6 | 185.9 | 109 |
| 1730755560 | 186.4 | 0.2 | 0.11 | 185.1 | 187.5 | 185 | 159 |
| 1730496360 | 186.2 | 1.7 | 0.92 | 186.4 | 186.4 | 185.2 | 39 |
| 1730409960 | 184.5 | -5.1 | -2.69 | 186.3 | 186.3 | 184.5 | 160 |
| 1730323560 | 189.6 | 1.9 | 1.01 | 189.7 | 190.3 | 188.7 | 102 |
| 1730237160 | 187.7 | -2.1 | -1.11 | 188.7 | 188.7 | 185.9 | 180 |
| 1730150760 | 189.8 | 2.2 | 1.17 | 190.1 | 190.1 | 189.8 | 19 |
| 1729888020 | 187.6 | 1.8 | 0.97 | 183.7 | 188.1 | 183.7 | 89 |
| 1729801560 | 185.8 | 0 | 0.00 | 188.5 | 188.5 | 183.6 | 121 |
| 1729715160 | 185.8 | -0.7 | -0.38 | 182 | 186.2 | 182 | 37 |
| 1729628760 | 186.5 | -3.9 | -2.05 | 190.1 | 190.1 | 185.7 | 374 |
| 1729542360 | 190.4 | -4.2 | -2.16 | 193.5 | 193.9 | 186.7 | 391 |
| 1729283160 | 194.6 | 2.9 | 1.51 | 189.9 | 194.6 | 189.2 | 308 |
| 1729196760 | 191.7 | -11.9 | -5.84 | 204.8 | 206.6 | 172 | 722 |
| 1729110360 | 203.6 | -2.8 | -1.36 | 201.4 | 209 | 201.4 | 162 |
| 1729023960 | 206.4 | -1.2 | -0.58 | 209.6 | 209.6 | 206.4 | 88 |
| 1728937620 | 207.6 | 2.8 | 1.37 | 207.2 | 207.6 | 207.2 | 104 |
| 1728678360 | 204.8 | -2.8 | -1.35 | 209.2 | 209.2 | 204.8 | 66 |
| 1728591960 | 207.6 | -2.2 | -1.05 | 212.4 | 212.4 | 207.6 | 44 |
| 1728505560 | 209.8 | 3.8 | 1.84 | 208.4 | 211.6 | 207.8 | 94 |
| 1728419160 | 206 | 1.6 | 0.78 | 207.4 | 207.4 | 204.2 | 95 |
| 1728332760 | 204.4 | 3.8 | 1.89 | 204 | 206.2 | 204 | 65 |
| 1728073560 | 200.6 | -0.4 | -0.20 | 203.8 | 203.8 | 200.6 | 51 |
| 1727987220 | 201 | 2.3 | 1.16 | 201 | 201 | 201 | 5 |
| 1727900820 | 198.7 | 4.1 | 2.11 | 193.9 | 198.7 | 193.9 | 35 |
| 1727814420 | 194.6 | -1.3 | -0.66 | 198.4 | 198.5 | 194.2 | 75 |
| 1727728020 | 195.9 | 2 | 1.03 | 195.9 | 195.9 | 195.9 | 1 |
| 1727468760 | 193.9 | 1.9 | 0.99 | 194.3 | 194.3 | 193.9 | 10 |
| 1727382360 | 192 | -2.3 | -1.18 | 191.8 | 192 | 191.8 | 29 |
| 1727295960 | 194.3 | -1.1 | -0.56 | 192.7 | 197.6 | 192.7 | 13 |
| 1727209560 | 195.4 | -0.6 | -0.31 | 195.1 | 199.7 | 195.1 | 367 |
| 1727123160 | 196 | 1.8 | 0.93 | 197.4 | 199.9 | 196 | 145 |
| 1726864020 | 194.2 | 0.2 | 0.10 | 198.7 | 198.7 | 194.2 | 237 |
| 1726777560 | 194 | 3.1 | 1.62 | 193.8 | 194 | 193.8 | 15 |
| 1726691220 | 190.9 | -0.7 | -0.37 | 190 | 192.7 | 190 | 80 |
| 1726604760 | 191.6 | 2.6 | 1.38 | 189.2 | 193.2 | 189.2 | 81 |
| 1726518420 | 189 | 2.9 | 1.56 | 190.7 | 190.7 | 189 | 293 |
| 1726259160 | 186.1 | 4 | 2.20 | 181.6 | 186.1 | 181.6 | 327 |
| 1726172760 | 182.1 | 2.5 | 1.39 | 184.6 | 184.6 | 182.1 | 17 |
| 1726086360 | 179.6 | 3.3 | 1.87 | 179.6 | 179.6 | 179.6 | 30 |
| 1725999960 | 176.3 | 2.5 | 1.44 | 171.69999 | 176.7 | 171.69999 | 18 |
| 1725913620 | 173.8 | 0.8 | 0.46 | 175.2 | 175.2 | 173.2 | 35 |
| 1725654360 | 173 | -0.3 | -0.17 | 173 | 173 | 173 | 150 |
| 1725567960 | 173.3 | -3.2 | -1.81 | 173.6 | 176.7 | 173.3 | 45 |
| 1725481560 | 176.5 | -4.4 | -2.43 | 176.5 | 176.5 | 176.5 | 273 |
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
