Premium
Boston Omaha Corp (42S)
TG
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 | 0.08 | 0.555555555556 | 14.4 | 14.65 | 14.4 | 179 | 14.59187675 | DE |
| 4 | 0.46 | 3.28102710414 | 14.02 | 14.65 | 14.02 | 103 | 14.55250608 | DE |
| 12 | 0.48 | 3.42857142857 | 14 | 14.66 | 13.15 | 182 | 13.87671039 | DE |
| 26 | 2.55 | 21.3746856664 | 11.93 | 16.5 | 11.93 | 175 | 13.7667709 | DE |
| 52 | 0.24 | 1.68539325843 | 14.24 | 16.5 | 11.64 | 235 | 13.5384775 | DE |
| 156 | -1.72 | -10.6172839506 | 16.2 | 16.579999 | 11.64 | 232 | 13.80224142 | DE |
| 260 | -1.72 | -10.6172839506 | 16.2 | 16.579999 | 11.64 | 232 | 13.80224142 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740000420 | 14.65 | 0 | 0.00 | 14.65 | 14.65 | 14.65 | 0 |
| 1739914020 | 14.65 | 0 | 0.00 | 14.65 | 14.65 | 14.65 | 0 |
| 1739827620 | 14.65 | 0 | 0.00 | 14.65 | 14.65 | 14.65 | 0 |
| 1739568420 | 14.65 | 0.25 | 1.74 | 14.65 | 14.65 | 14.65 | 274 |
| 1739482020 | 14.4 | -0.04 | -0.28 | 14.4 | 14.4 | 14.4 | 83 |
| 1739395620 | 14.44 | 0 | 0.00 | 14.44 | 14.44 | 14.44 | 0 |
| 1739309220 | 14.44 | 0 | 0.00 | 14.44 | 14.44 | 14.44 | 0 |
| 1739222820 | 14.44 | 0.42 | 3.00 | 14.44 | 14.44 | 14.44 | 35 |
| 1738963620 | 14.02 | 0 | 0.00 | 14.02 | 14.02 | 14.02 | 0 |
| 1738877220 | 14.02 | 0 | 0.00 | 14.02 | 14.02 | 14.02 | 0 |
| 1738790820 | 14.02 | 0 | 0.00 | 14.02 | 14.02 | 14.02 | 0 |
| 1738704420 | 14.02 | 0 | 0.00 | 14.02 | 14.02 | 14.02 | 0 |
| 1738618020 | 14.02 | 0 | 0.00 | 14.02 | 14.02 | 14.02 | 0 |
| 1738358820 | 14.02 | 0 | 0.00 | 14.02 | 14.02 | 14.02 | 0 |
| 1738272420 | 14.02 | 0 | 0.00 | 14.02 | 14.02 | 14.02 | 0 |
| 1738186020 | 14.02 | 0 | 0.00 | 14.02 | 14.02 | 14.02 | 0 |
| 1738099620 | 14.02 | 0 | 0.00 | 14.02 | 14.02 | 14.02 | 0 |
| 1738013220 | 14.02 | 0 | 0.00 | 14.02 | 14.02 | 14.02 | 0 |
| 1737754020 | 14.02 | 0 | 0.00 | 14.02 | 14.02 | 14.02 | 0 |
| 1737667620 | 14.02 | 0.01 | 0.07 | 14.02 | 14.02 | 14.02 | 19 |
| 1737581220 | 14.01 | 0 | 0.00 | 14.01 | 14.01 | 14.01 | 0 |
| 1737494820 | 14.01 | -0.23 | -1.62 | 14.01 | 14.01 | 14.01 | 200 |
| 1737408420 | 14.24 | 0.85 | 6.35 | 14.24 | 14.24 | 14.24 | 30 |
| 1737149220 | 13.39 | 0 | 0.00 | 13.39 | 13.39 | 13.39 | 0 |
| 1737062820 | 13.39 | 0 | 0.00 | 13.39 | 13.39 | 13.39 | 0 |
| 1736976420 | 13.39 | 0 | 0.00 | 13.39 | 13.39 | 13.39 | 0 |
| 1736890020 | 13.39 | 0.04 | 0.30 | 13.39 | 13.39 | 13.39 | 90 |
| 1736803620 | 13.35 | 0.2 | 1.52 | 13.35 | 13.35 | 13.35 | 47 |
| 1736544420 | 13.15 | 0 | 0.00 | 13.15 | 13.15 | 13.15 | 0 |
| 1736458020 | 13.15 | -0.46 | -3.38 | 13.15 | 13.15 | 13.15 | 40 |
| 1736371620 | 13.61 | 0 | 0.00 | 13.61 | 13.61 | 13.61 | 0 |
| 1736285220 | 13.61 | 0 | 0.00 | 13.61 | 13.61 | 13.61 | 0 |
| 1736198820 | 13.61 | 0.06 | 0.44 | 13.61 | 13.61 | 13.61 | 140 |
| 1735939620 | 13.55 | 0 | 0.00 | 13.55 | 13.55 | 13.55 | 0 |
| 1735853220 | 13.55 | 0.08 | 0.59 | 13.65 | 13.65 | 13.55 | 295 |
| 1735594020 | 13.47 | -0.25 | -1.82 | 13.47 | 13.47 | 13.47 | 300 |
| 1735334820 | 13.72 | 0.27 | 2.01 | 13.72 | 13.72 | 13.72 | 210 |
| 1734989220 | 13.45 | -0.32 | -2.32 | 13.62 | 13.62 | 13.45 | 450 |
| 1734730020 | 13.77 | -0.22 | -1.57 | 13.77 | 13.77 | 13.77 | 30 |
| 1734643620 | 13.99 | 0 | 0.00 | 13.99 | 13.99 | 13.99 | 0 |
| 1734557220 | 13.99 | 0.01 | 0.07 | 13.83 | 13.99 | 13.83 | 448 |
| 1734470820 | 13.98 | -0.42 | -2.92 | 13.99 | 13.99 | 13.9 | 269 |
| 1734384420 | 14.4 | 0 | 0.00 | 14.4 | 14.4 | 14.4 | 0 |
| 1734125220 | 14.4 | 0.26 | 1.84 | 14.66 | 14.66 | 14.4 | 144 |
| 1734038820 | 14.14 | 0 | 0.00 | 14.14 | 14.14 | 14.14 | 0 |
| 1733952420 | 14.14 | 0.1 | 0.71 | 14.36 | 14.36 | 14.14 | 130 |
| 1733866020 | 14.04 | 0 | 0.00 | 14.04 | 14.04 | 14.04 | 0 |
| 1733779620 | 14.04 | 0.04 | 0.29 | 14.11 | 14.11 | 14.04 | 170 |
| 1733520420 | 14 | 0 | 0.00 | 14 | 14 | 14 | 0 |
| 1733434020 | 14 | -0.38 | -2.64 | 14 | 14 | 14 | 408 |
| 1733347620 | 14.38 | 0 | 0.00 | 14.38 | 14.38 | 14.38 | 0 |
| 1733261220 | 14.38 | 0 | 0.00 | 14.38 | 14.38 | 14.38 | 0 |
| 1733174820 | 14.38 | 0 | 0.00 | 14.38 | 14.38 | 14.38 | 0 |
| 1732915620 | 14.38 | 0 | 0.00 | 14.38 | 14.38 | 14.38 | 0 |
| 1732829220 | 14.38 | 0 | 0.00 | 14.38 | 14.38 | 14.38 | 0 |
| 1732742820 | 14.38 | 0.76 | 5.58 | 14.38 | 16.5 | 14.38 | 747 |
| 1732656420 | 13.62 | 0 | 0.00 | 13.62 | 13.62 | 13.62 | 0 |
| 1732570020 | 13.62 | 0 | 0.00 | 13.62 | 13.62 | 13.62 | 0 |
| 1732310820 | 13.62 | 0 | 0.00 | 13.62 | 13.62 | 13.62 | 0 |
| 1732224420 | 13.62 | 0 | 0.00 | 13.62 | 13.62 | 13.62 | 0 |
| 1732138020 | 13.62 | 0 | 0.00 | 13.62 | 13.62 | 13.62 | 0 |
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
