Premium
Beazer Homes USA Inc (BE4A)
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 | 0.2 | 0.862068965517 | 23.2 | 23.4 | 23.2 | 160 | 23.20501567 | DE |
| 4 | -3.2 | -12.030075188 | 26.6 | 26.8 | 21 | 80 | 24.12810038 | DE |
| 12 | -9.6 | -29.0909090909 | 33 | 33.6 | 21 | 225 | 27.66841618 | DE |
| 26 | -8.2 | -25.9493670886 | 31.6 | 34.4 | 21 | 212 | 27.78275861 | DE |
| 52 | -8.2 | -25.9493670886 | 31.6 | 34.4 | 21 | 212 | 27.78275861 | DE |
| 156 | -8.2 | -25.9493670886 | 31.6 | 34.4 | 21 | 212 | 27.78275861 | DE |
| 260 | -8.2 | -25.9493670886 | 31.6 | 34.4 | 21 | 212 | 27.78275861 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740000420 | 23.2 | -0.2 | -0.85 | 23.2 | 23.2 | 23.2 | 25 |
| 1739914020 | 23.4 | 0 | 0.00 | 23.4 | 23.4 | 23.4 | 0 |
| 1739827620 | 23.4 | 0 | 0.00 | 23.4 | 23.4 | 23.4 | 0 |
| 1739568420 | 23.4 | 0 | 0.00 | 23.4 | 23.4 | 23.4 | 0 |
| 1739482020 | 23.4 | 0.2 | 0.86 | 23.4 | 23.4 | 23.4 | 8 |
| 1739395620 | 23.2 | 0 | 0.00 | 23.2 | 23.2 | 23.2 | 311 |
| 1739309220 | 23.2 | 1.6 | 7.41 | 23.2 | 23.2 | 23.2 | 5 |
| 1739222820 | 21.6 | 0 | 0.00 | 21.6 | 21.6 | 21.6 | 0 |
| 1738963620 | 21.6 | 0 | 0.00 | 21.6 | 21.6 | 21.6 | 0 |
| 1738877220 | 21.6 | 0 | 0.00 | 21.6 | 21.6 | 21.6 | 0 |
| 1738790820 | 21.6 | 0.2 | 0.93 | 21.6 | 21.6 | 21.6 | 23 |
| 1738704420 | 21.399999 | 0.4 | 1.90 | 21.399999 | 21.399999 | 21.399999 | 60 |
| 1738618020 | 21 | -5.6 | -21.05 | 21 | 21 | 21 | 16 |
| 1738358820 | 26.6 | 0 | 0.00 | 26.6 | 26.6 | 26.6 | 0 |
| 1738272420 | 26.6 | 0 | 0.00 | 26.6 | 26.6 | 26.6 | 0 |
| 1738186020 | 26.6 | 0 | 0.00 | 26.6 | 26.6 | 26.6 | 0 |
| 1738099620 | 26.6 | -0.2 | -0.75 | 26.6 | 26.6 | 26.6 | 4 |
| 1738013220 | 26.8 | 0 | 0.00 | 26.8 | 26.8 | 26.8 | 0 |
| 1737754020 | 26.8 | 0 | 0.00 | 26.8 | 26.8 | 26.8 | 0 |
| 1737667620 | 26.8 | 0 | 0.00 | 26.8 | 26.8 | 26.8 | 0 |
| 1737581220 | 26.8 | -0.6 | -2.19 | 26.6 | 26.8 | 26.6 | 210 |
| 1737494820 | 27.4 | 0.8 | 3.01 | 27.2 | 27.6 | 27.2 | 852 |
| 1737408420 | 26.6 | 0 | 0.00 | 26.6 | 26.6 | 26.6 | 0 |
| 1737149220 | 26.6 | 0 | 0.00 | 26.6 | 26.6 | 26.6 | 0 |
| 1737062820 | 26.6 | 0 | 0.00 | 26.6 | 26.6 | 26.6 | 0 |
| 1736976420 | 26.6 | 0.4 | 1.53 | 26.6 | 26.6 | 26.6 | 90 |
| 1736890020 | 26.2 | 0 | 0.00 | 26.2 | 26.2 | 26.2 | 0 |
| 1736803620 | 26.2 | 0 | 0.00 | 26.2 | 26.2 | 26.2 | 0 |
| 1736544420 | 26.2 | 0 | 0.00 | 25.8 | 26.2 | 25.8 | 63 |
| 1736458020 | 26.2 | 0 | 0.00 | 26.2 | 26.2 | 26.2 | 0 |
| 1736371620 | 26.2 | 0 | 0.00 | 26.2 | 26.2 | 26.2 | 0 |
| 1736285220 | 26.2 | 0 | 0.00 | 26.2 | 26.2 | 26.2 | 0 |
| 1736198820 | 26.2 | 0.4 | 1.55 | 26.2 | 26.2 | 26.2 | 5 |
| 1735939620 | 25.8 | -0.8 | -3.01 | 25.8 | 25.8 | 25.8 | 669 |
| 1735853220 | 26.6 | 0 | 0.00 | 26.6 | 26.6 | 26.6 | 0 |
| 1735594020 | 26.6 | 0 | 0.00 | 26.6 | 26.6 | 26.6 | 0 |
| 1735334820 | 26.6 | -0.8 | -2.92 | 26.6 | 26.6 | 26 | 1440 |
| 1734989220 | 27.4 | 0 | 0.00 | 27.4 | 27.4 | 27.4 | 0 |
| 1734730020 | 27.4 | 0 | 0.00 | 27.4 | 27.4 | 27.4 | 0 |
| 1734643620 | 27.4 | 0 | 0.00 | 27.4 | 27.4 | 27.4 | 0 |
| 1734557220 | 27.4 | -2 | -6.80 | 27.4 | 27.4 | 27.4 | 40 |
| 1734470820 | 29.4 | 0.4 | 1.38 | 29.4 | 29.4 | 29.4 | 500 |
| 1734384420 | 29 | -0.4 | -1.36 | 29 | 29 | 29 | 101 |
| 1734125220 | 29.4 | -2 | -6.37 | 29.4 | 29.4 | 29.4 | 1 |
| 1734038820 | 31.4 | 0 | 0.00 | 31.4 | 31.4 | 31.4 | 0 |
| 1733952420 | 31.4 | 0 | 0.00 | 31.4 | 31.4 | 31.4 | 0 |
| 1733866020 | 31.4 | 0.6 | 1.95 | 31.4 | 31.4 | 31.4 | 100 |
| 1733779620 | 30.8 | 0.4 | 1.32 | 30.8 | 30.8 | 30.8 | 155 |
| 1733520420 | 30.4 | -2 | -6.17 | 30.4 | 30.4 | 30.4 | 5 |
| 1733434020 | 32.4 | 0 | 0.00 | 32.4 | 32.4 | 32.4 | 0 |
| 1733347620 | 32.4 | -1.2 | -3.57 | 32.799999 | 32.799999 | 32.4 | 698 |
| 1733261220 | 33.6 | 0.6 | 1.82 | 33.6 | 33.6 | 33.6 | 15 |
| 1733174820 | 33 | -1.4 | -4.07 | 33 | 33 | 33 | 40 |
| 1732915620 | 34.4 | 0 | 0.00 | 34.4 | 34.4 | 34.4 | 0 |
| 1732829220 | 34.4 | 0 | 0.00 | 34.4 | 34.4 | 34.4 | 0 |
| 1732742820 | 34.4 | 0 | 0.00 | 34.4 | 34.4 | 34.4 | 0 |
| 1732656420 | 34.4 | 0 | 0.00 | 34.4 | 34.4 | 34.4 | 0 |
| 1732570020 | 34.4 | 2.8 | 8.86 | 33.2 | 34.4 | 33.2 | 86 |
| 1732310820 | 31.6 | 0 | 0.00 | 31.6 | 31.6 | 31.6 | 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
