Premium
Boise Cascade LLC (BC0)
TG
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -5.85 | -4.83870967742 | 120.9 | 120.9 | 114.45 | 166 | 115.63805221 | DE |
| 4 | -8.5 | -6.87980574666 | 123.55 | 123.7 | 114.45 | 45 | 116.15297398 | DE |
| 12 | -14.6 | -11.2610875434 | 129.65 | 146.1 | 112.8 | 63 | 126.56198348 | DE |
| 26 | 0.05 | 0.0434782608696 | 115 | 146.1 | 109.55 | 75 | 126.85357093 | DE |
| 52 | -16.95 | -12.8409090909 | 132 | 146.1 | 107.35 | 64 | 124.45157074 | DE |
| 156 | 13.45 | 13.2381889764 | 101.6 | 146.1 | 84.65 | 59 | 119.12878927 | DE |
| 260 | 13.45 | 13.2381889764 | 101.6 | 146.1 | 84.65 | 59 | 119.12878927 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739395620 | 114.45 | -6.15 | -5.10 | 118.3 | 118.3 | 114.45 | 402 |
| 1739309220 | 120.6 | 0 | 0.00 | 120.6 | 120.6 | 120.6 | 0 |
| 1739222820 | 120.6 | -0.25 | -0.21 | 119.15 | 120.6 | 119.15 | 91 |
| 1738963620 | 120.85 | 0.85 | 0.71 | 120.9 | 120.9 | 120.85 | 5 |
| 1738877220 | 120 | 0 | 0.00 | 120 | 120 | 120 | 0 |
| 1738790820 | 120 | -0.25 | -0.21 | 120 | 120 | 120 | 2 |
| 1738704420 | 120.25 | -2 | -1.64 | 120.25 | 120.25 | 120.25 | 1 |
| 1738618020 | 122.25 | 0.9 | 0.74 | 122.25 | 122.25 | 122.25 | 1 |
| 1738358820 | 121.35 | 0 | 0.00 | 121.35 | 121.35 | 121.35 | 0 |
| 1738272420 | 121.35 | -1.95 | -1.58 | 121.35 | 121.35 | 121.35 | 9 |
| 1738186020 | 123.3 | 1.3 | 1.07 | 123.3 | 123.3 | 123.3 | 8 |
| 1738099620 | 122 | 0 | 0.00 | 122 | 122 | 122 | 0 |
| 1738013220 | 122 | 0.2 | 0.16 | 122 | 122 | 122 | 4 |
| 1737754020 | 121.8 | -1.8 | -1.46 | 121.8 | 121.8 | 121.8 | 1 |
| 1737667620 | 123.6 | -0.1 | -0.08 | 123.6 | 123.6 | 123.6 | 1 |
| 1737581220 | 123.7 | 1.7 | 1.39 | 123.55 | 123.7 | 123.55 | 13 |
| 1737494820 | 122 | 0 | 0.00 | 122 | 122 | 122 | 0 |
| 1737408420 | 122 | 0 | 0.00 | 122 | 122 | 122 | 0 |
| 1737149220 | 122 | 0 | 0.00 | 122 | 122 | 122 | 0 |
| 1737062820 | 122 | 0 | 0.00 | 122 | 122 | 122 | 0 |
| 1736976420 | 122 | 2.85 | 2.39 | 120.65 | 122 | 120.05 | 55 |
| 1736890020 | 119.15 | 3.45 | 2.98 | 118.4 | 119.15 | 118.35 | 34 |
| 1736803620 | 115.7 | 1.3 | 1.14 | 113.7 | 115.7 | 112.8 | 131 |
| 1736544420 | 114.4 | 0.3 | 0.26 | 114.4 | 114.4 | 114.4 | 42 |
| 1736458020 | 114.1 | 0 | 0.00 | 114.1 | 114.1 | 114.1 | 0 |
| 1736371620 | 114.1 | 0.15 | 0.13 | 114.1 | 114.1 | 114.1 | 1 |
| 1736285220 | 113.95 | -1.2 | -1.04 | 116 | 116 | 113.95 | 92 |
| 1736198820 | 115.15 | 1.6 | 1.41 | 115.15 | 115.15 | 115.15 | 42 |
| 1735939620 | 113.55 | -1.9 | -1.65 | 113.55 | 113.55 | 113.55 | 1 |
| 1735853220 | 115.45 | 0.45 | 0.39 | 115.45 | 115.45 | 115.45 | 1 |
| 1735594020 | 115 | -0.85 | -0.73 | 114.9 | 115 | 114.75 | 57 |
| 1735334820 | 115.85 | -2.85 | -2.40 | 118.35 | 118.35 | 115.85 | 17 |
| 1734989220 | 118.7 | 2 | 1.71 | 118.7 | 118.7 | 118.7 | 1 |
| 1734730020 | 116.7 | -6.3 | -5.12 | 118.5 | 118.5 | 116.7 | 325 |
| 1734643620 | 123 | -4.2 | -3.30 | 121.6 | 123 | 121.6 | 73 |
| 1734557220 | 127.2 | -1.55 | -1.20 | 127.2 | 127.2 | 127.2 | 5 |
| 1734470820 | 128.75 | -1.25 | -0.96 | 128.75 | 128.75 | 128.75 | 1 |
| 1734384420 | 130 | -2.6 | -1.96 | 130.35 | 130.35 | 130 | 79 |
| 1734125220 | 132.6 | -4 | -2.93 | 132.6 | 132.6 | 132.6 | 100 |
| 1734038820 | 136.6 | 0 | 0.00 | 136.6 | 136.6 | 136.6 | 0 |
| 1733952420 | 136.6 | -2.4 | -1.73 | 136.05 | 136.6 | 136.05 | 232 |
| 1733866020 | 139 | 0 | 0.00 | 139 | 139 | 139 | 0 |
| 1733779620 | 139 | 0.3 | 0.22 | 137.55 | 139 | 137.55 | 187 |
| 1733520420 | 138.69999 | 0 | 0.00 | 138.69999 | 138.69999 | 138.69999 | 0 |
| 1733434020 | 138.69999 | -0.7 | -0.50 | 139.65 | 139.65 | 138.69999 | 69 |
| 1733347620 | 139.4 | -0.3 | -0.21 | 139.4 | 139.44999 | 139.25 | 109 |
| 1733261220 | 139.69999 | -1.6 | -1.13 | 139.69999 | 139.69999 | 139.69999 | 1 |
| 1733174820 | 141.3 | 2.6 | 1.87 | 140.85 | 141.3 | 140.69999 | 48 |
| 1732915620 | 138.69999 | 0.2 | 0.14 | 138.69999 | 138.69999 | 138.69999 | 10 |
| 1732829220 | 138.5 | 0 | 0.00 | 138.5 | 138.5 | 138.5 | 0 |
| 1732742820 | 138.5 | -6.2 | -4.28 | 141.69999 | 141.75 | 138.5 | 67 |
| 1732656420 | 144.69999 | -1.4 | -0.96 | 144.69999 | 144.69999 | 144.69999 | 1 |
| 1732570020 | 146.1 | 12.85 | 9.64 | 139.1 | 146.1 | 139.1 | 216 |
| 1732310820 | 133.25 | 0 | 0.00 | 133.25 | 133.25 | 133.25 | 0 |
| 1732224420 | 133.25 | 1.4 | 1.06 | 129.65 | 133.25 | 129.65 | 56 |
| 1732138020 | 131.85 | -0.4 | -0.30 | 131.85 | 131.85 | 131.85 | 36 |
| 1732051620 | 132.25 | -0.35 | -0.26 | 134.3 | 134.3 | 132.25 | 72 |
| 1731965220 | 132.6 | -0.5 | -0.38 | 131.85 | 132.6 | 131.85 | 4 |
| 1731705960 | 133.1 | 0.15 | 0.11 | 132.8 | 133.1 | 132.8 | 37 |
| 1731619560 | 132.94999 | -0.4 | -0.30 | 135.05 | 135.05 | 132.94999 | 76 |
| 1731533160 | 133.35 | -0.6 | -0.45 | 133.35 | 133.35 | 133.35 | 33 |
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
