Premium
Builders Firstsour Dl 01 (B1F)
TG
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2 | -1.47058823529 | 136 | 136.8 | 127.85 | 79 | 133.14163886 | DE |
| 4 | -33.65 | -20.0715776916 | 167.65 | 168.1 | 127.85 | 81 | 146.70206505 | DE |
| 12 | -32.55 | -19.5436805764 | 166.55 | 168.1 | 127.85 | 145 | 152.05820196 | DE |
| 26 | -21.3 | -13.7153895686 | 155.3 | 184.15 | 127.85 | 107 | 159.9851707 | DE |
| 52 | -45.65 | -25.4105204564 | 179.65 | 198.75 | 121.35 | 140 | 158.24987692 | DE |
| 156 | 5.1 | 3.95655546936 | 128.9 | 198.75 | 99.78 | 130 | 153.10946143 | DE |
| 260 | 5.1 | 3.95655546936 | 128.9 | 198.75 | 99.78 | 130 | 153.10946143 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740778020 | 131.94999 | -2.35 | -1.75 | 133.3 | 133.35 | 131.94999 | 133 |
| 1740691620 | 134.3 | 0 | 0.00 | 134.3 | 134.3 | 134.3 | 0 |
| 1740605220 | 134.3 | 1.85 | 1.40 | 135.8 | 136.8 | 134.3 | 200 |
| 1740518820 | 132.44999 | 1.35 | 1.03 | 131.44999 | 133.25 | 131.44999 | 48 |
| 1740432420 | 131.1 | 1.6 | 1.24 | 132.19999 | 132.55 | 129.55 | 33 |
| 1740173220 | 129.5 | -6.5 | -4.78 | 136 | 136 | 127.85 | 36 |
| 1740086820 | 136 | -5 | -3.55 | 136 | 136 | 136 | 60 |
| 1740000420 | 141 | -0.15 | -0.11 | 141 | 141 | 141 | 20 |
| 1739914020 | 141.15 | -6.85 | -4.63 | 146.19999 | 146.35 | 141.15 | 58 |
| 1739827620 | 148 | 0.35 | 0.24 | 145.8 | 148 | 145.8 | 14 |
| 1739568420 | 147.65 | 1.5 | 1.03 | 148 | 148 | 147.65 | 47 |
| 1739482020 | 146.15 | 3.3 | 2.31 | 146.15 | 146.15 | 146.15 | 36 |
| 1739395620 | 142.85 | -8.15 | -5.40 | 149.3 | 149.3 | 142.85 | 232 |
| 1739309220 | 151 | -0.2 | -0.13 | 152.44999 | 152.44999 | 151 | 120 |
| 1739222820 | 151.19999 | 1.4 | 0.93 | 148.4 | 152.5 | 148.4 | 183 |
| 1738963620 | 149.8 | -8.25 | -5.22 | 151.6 | 151.6 | 149.8 | 63 |
| 1738877220 | 158.05 | 3.1 | 2.00 | 158.05 | 158.05 | 158.05 | 1 |
| 1738790820 | 154.94999 | -3.65 | -2.30 | 154.94999 | 154.94999 | 154.94999 | 100 |
| 1738704420 | 158.6 | 0.25 | 0.16 | 159.9 | 159.9 | 158.6 | 6 |
| 1738618020 | 158.35 | -5.15 | -3.15 | 162.5 | 162.5 | 156.3 | 214 |
| 1738358820 | 163.5 | 1.8 | 1.11 | 167.65 | 168.1 | 163.5 | 77 |
| 1738272420 | 161.69999 | -4.75 | -2.85 | 161.69999 | 161.69999 | 161.69999 | 150 |
| 1738186020 | 166.44999 | 2.7 | 1.65 | 162.35 | 166.44999 | 162.35 | 7 |
| 1738099620 | 163.75 | -1.55 | -0.94 | 164.94999 | 164.94999 | 163.19999 | 114 |
| 1738013220 | 165.3 | 3.35 | 2.07 | 155.8 | 167.35 | 155.8 | 466 |
| 1737754020 | 161.94999 | 0.95 | 0.59 | 159.1 | 161.94999 | 159.1 | 9 |
| 1737667620 | 161 | 3.2 | 2.03 | 160.69999 | 161 | 158.19999 | 14 |
| 1737581220 | 157.8 | -1.45 | -0.91 | 161.5 | 161.5 | 157.8 | 102 |
| 1737494820 | 159.25 | -1.2 | -0.75 | 158.3 | 159.25 | 158.3 | 52 |
| 1737408420 | 160.44999 | 0.05 | 0.03 | 160.44999 | 160.44999 | 160.44999 | 6 |
| 1737149220 | 160.4 | 2.8 | 1.78 | 157.9 | 160.9 | 157.8 | 160 |
| 1737062820 | 157.6 | -0.75 | -0.47 | 156 | 157.8 | 154.3 | 691 |
| 1736976420 | 158.35 | 8.85 | 5.92 | 151.1 | 159.65 | 150.8 | 641 |
| 1736890020 | 149.5 | 5.45 | 3.78 | 146.5 | 150.05 | 145.75 | 942 |
| 1736803620 | 144.05 | 8.8 | 6.51 | 135.5 | 144.05 | 135.5 | 684 |
| 1736544420 | 135.25 | -1.75 | -1.28 | 140.3 | 140.3 | 134.05 | 236 |
| 1736458020 | 137 | 0 | 0.00 | 137 | 137 | 137 | 0 |
| 1736371620 | 137 | 0 | 0.00 | 137 | 137 | 137 | 0 |
| 1736285220 | 137 | -3.7 | -2.63 | 137 | 137 | 137 | 25 |
| 1736198820 | 140.69999 | 3.55 | 2.59 | 138.6 | 143.4 | 138.19999 | 116 |
| 1735939620 | 137.15 | -3.05 | -2.18 | 137.15 | 137.15 | 137.15 | 1 |
| 1735853220 | 140.19999 | 0.5 | 0.36 | 139.15 | 140.19999 | 139 | 115 |
| 1735594020 | 139.69999 | 1.6 | 1.16 | 137.65 | 139.69999 | 137.65 | 20 |
| 1735334820 | 138.1 | -7.65 | -5.25 | 141.19999 | 141.19999 | 138.1 | 38 |
| 1734989220 | 145.75 | 4.2 | 2.97 | 145.85 | 145.85 | 145.75 | 36 |
| 1734730020 | 141.55 | -0.35 | -0.25 | 138.9 | 141.55 | 138.9 | 61 |
| 1734643620 | 141.9 | -12.5 | -8.10 | 145.3 | 145.3 | 140.94999 | 54 |
| 1734557220 | 154.4 | 2.85 | 1.88 | 154.4 | 154.4 | 154.4 | 2 |
| 1734470820 | 151.55 | -4.7 | -3.01 | 151.35 | 153.4 | 151.35 | 160 |
| 1734384420 | 156.25 | -1.85 | -1.17 | 159 | 159.5 | 154.75 | 82 |
| 1734125220 | 158.1 | -4.45 | -2.74 | 160 | 160 | 158.1 | 471 |
| 1734038820 | 162.55 | -1.15 | -0.70 | 162.55 | 162.55 | 162.55 | 10 |
| 1733952420 | 163.69999 | -3.8 | -2.27 | 163.6 | 163.69999 | 163.6 | 210 |
| 1733866020 | 167.5 | 0 | 0.00 | 167.5 | 167.5 | 167.5 | 0 |
| 1733779620 | 167.5 | -0.95 | -0.56 | 166.55 | 167.5 | 166.55 | 18 |
| 1733520420 | 168.44999 | 0 | 0.00 | 168.44999 | 168.44999 | 168.44999 | 0 |
| 1733434020 | 168.44999 | 0.85 | 0.51 | 164.8 | 168.44999 | 164.8 | 13 |
| 1733347620 | 167.6 | -9.15 | -5.18 | 175.3 | 175.3 | 167.6 | 53 |
| 1733261220 | 176.75 | 1.55 | 0.88 | 176.75 | 176.75 | 176.75 | 2 |
| 1733174820 | 175.2 | -2.25 | -1.27 | 178.5 | 178.5 | 175.2 | 14 |
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
