Données Historiques Bridgestone Corporation - BGT

Période	Variation	Variation %	Ouver.	Haut	Bas	Moyenne Vol. Quot.	VWAP
1	-0.54	-1.62994265017	33.13	33.13	32.2	401	32.48975037	DE
4	-0.99	-2.94818344253	33.58	34.22	32.2	172	32.80305588	DE
12	-2.31	-6.61891117479	34.9	35.52	32.2	230	33.77486326	DE
26	-4.75	-12.7209426888	37.34	37.7	32.2	202	34.22510349	DE
52	-5.36	-14.1238471673	37.95	41.96	32.2	203	36.95181231	DE
156	-3.15	-8.813654169	35.74	41.96	32.2	195	37.08001957	DE
260	-3.15	-8.813654169	35.74	41.96	32.2	195	37.08001957	DE

Votre Hub pour des idées et discussions en direct en temps réel

Premium

Date	Clôture	Variation	Variation %	Ouver.	Haut	Bas	Volume
1734989220	32.46	0.25	0.78	32.56	32.869999	32.46	238
1734730020	32.21	0	0.00	32.39	32.39	32.21	177
1734643620	32.21	-0.11	-0.34	32.28	32.42	32.2	396
1734557220	32.32	-0.2	-0.62	32.659999	32.659999	32.32	205
1734470820	32.52	-0.36	-1.09	32.29	32.52	32.29	786
1734384420	32.88	-0.11	-0.33	33.13	33.13	32.729999	439
1734125220	32.99	-0.49	-1.46	33.18	33.18	32.99	61
1734038820	33.479999	0.06	0.18	33.76	33.76	33.479999	23
1733952420	33.42	0.3	0.91	33.259999	33.42	33.259999	166
1733866020	33.119999	-0.52	-1.55	33.119999	33.119999	33.119999	1
1733779620	33.64	0.47	1.42	33.64	33.64	33.64	4
1733520420	33.17	-0.37	-1.10	33.17	33.17	33.17	150
1733434020	33.54	0	0.00	33.54	33.54	33.54	1
1733347620	33.54	-0.56	-1.64	33.299999	33.54	33.15	220
1733261220	34.1	0	0.00	34.1	34.1	34.1	0
1733174820	34.1	0.73	2.19	34.09	34.22	34.09	136
1732915620	33.369999	0	0.00	33.369999	33.369999	33.369999	0
1732829220	33.369999	0	0.00	33.369999	33.369999	33.369999	0
1732742820	33.369999	-0.14	-0.42	33.009999	33.369999	32.96	130
1732656420	33.509999	-0.07	-0.21	33.11	33.509999	33.11	32
1732570020	33.58	-0.1	-0.30	33.58	33.58	33.58	5
1732310820	33.68	0.68	2.06	33.369999	33.68	33.369999	111
1732224420	33	0	0.00	33	33	33	0
1732138020	33	-0.47	-1.40	33	33	33	3
1732051620	33.47	0.42	1.27	33.58	33.58	33.14	176
1731965220	33.049999	0.05	0.15	32.86	33.189999	32.86	317
1731705960	33	0	0.00	33.259999	33.36	32.979999	15
1731619560	33	0	0.00	33	33	33	0
1731533160	33	-0.18	-0.54	32.86	33	32.86	16
1731446820	33.18	0.68	2.09	33.79	33.79	32.799999	1101
1731360420	32.5	-1.09	-3.25	33.299999	33.299999	32.5	191
1731101160	33.59	0	0.00	33.59	33.59	33.59	0
1731014760	33.59	0.3	0.90	33.59	33.59	33.59	4
1730928360	33.29	0.59	1.80	33.29	33.29	33.29	30
1730841960	32.7	-0.75	-2.24	33.04	33.04	32.7	155
1730755560	33.45	0.13	0.39	33.06	33.45	33.06	3
1730496360	33.32	0.45	1.37	33.08	33.32	33.08	9
1730409960	32.869999	-0.14	-0.42	32.869999	32.869999	32.869999	18
1730323560	33.009999	-0.3	-0.90	33.2	33.2	33.009999	192
1730237160	33.31	0.21	0.63	33.31	33.31	33.31	10
1730150760	33.1	-0.6	-1.78	33.1	33.1	32.7	294
1729888020	33.7	0.4	1.20	33.56	33.81	33.56	367
1729801560	33.299999	-0.95	-2.77	33.45	33.45	33.2	510
1729715160	34.25	-0.68	-1.95	34.54	34.54	34.25	43
1729628760	34.93	0.09	0.26	34.77	34.93	34.77	79
1729542360	34.84	0.14	0.40	34.909999	34.909999	34.82	184
1729283160	34.7	0.06	0.17	34.17	34.7	34.17	258
1729196760	34.64	0	0.00	34.64	34.64	34.64	0
1729110360	34.64	0.24	0.70	33.97	34.64	33.97	293
1729023960	34.4	-0.5	-1.43	34.549999	34.549999	33.5	1810
1728937620	34.9	0.4	1.16	35.02	35.02	34.9	359
1728678360	34.5	0	0.00	34.5	34.5	34.5	0
1728591960	34.5	-0.66	-1.88	34.5	34.5	34.5	90
1728505560	35.159999	0	0.00	35.159999	35.159999	35.159999	0
1728419160	35.159999	0.13	0.37	34.4	35.159999	34.4	152
1728332760	35.03	0	0.00	35.229999	35.229999	35.03	24
1728073560	35.03	-0.14	-0.40	35.299999	35.299999	34.799999	581
1727987220	35.17	0	0.00	35.17	35.17	35.17	0
1727900820	35.17	-0.07	-0.20	35.02	35.409999	35.02	196
1727814420	35.24	0.97	2.83	35.38	35.52	34.78	792
1727728020	34.27	-0.53	-1.52	34.9	34.9	34.27	175
1727468760	34.799999	0.09	0.26	34.659999	34.799999	33.93	341
1727382360	34.71	-0.17	-0.49	34.71	34.71	34.71	60

Donnée du Marché

Actualité

Outils

Donnée du Marché

Discover

Hot Features

Follow Feed

Flux des Options

Moniteur

Bridgestone Corporation (BGT)

Votre Hub pour des idées et discussions en direct en temps réel

Dernières Valeurs Consultées

Société

Entreprise

Popular

Obtenir l'application

Donnée du Marché

Actualité

Outils

Donnée du Marché

Discover

Hot Features

Follow Feed

Flux des Options

Moniteur

Bridgestone Corporation (BGT) Historiques

Bridgestone Corporation (BGT)

Votre Hub pour des idées et discussions en direct en temps réel

Dernières Valeurs Consultées

Société

Entreprise

Popular

Obtenir l'application