Premium
Boyd Gaming Corp (BO5)
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 | -3.5 | -4.57516339869 | 76.5 | 76.5 | 72 | 104 | 73.67147436 | DE |
| 4 | -1.5 | -2.01342281879 | 74.5 | 78 | 72 | 70 | 74.44690265 | DE |
| 12 | 1 | 1.38888888889 | 72 | 78 | 67.5 | 71 | 71.73939513 | DE |
| 26 | 18.5 | 33.9449541284 | 54.5 | 78 | 53.5 | 68 | 66.70840734 | DE |
| 52 | 11.5 | 18.6991869919 | 61.5 | 78 | 47.2 | 90 | 58.86198378 | DE |
| 156 | 11 | 17.7419354839 | 62 | 78 | 47.2 | 86 | 58.52448629 | DE |
| 260 | 11 | 17.7419354839 | 62 | 78 | 47.2 | 86 | 58.52448629 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740691620 | 72.5 | 0 | 0.00 | 72.5 | 72.5 | 72.5 | 0 |
| 1740605220 | 72.5 | 0 | 0.00 | 72.5 | 72.5 | 72.5 | 0 |
| 1740518820 | 72.5 | -1 | -1.36 | 72.5 | 72.5 | 72.5 | 1 |
| 1740432420 | 73.5 | -0.5 | -0.68 | 72.5 | 73.5 | 72 | 202 |
| 1740173220 | 74 | -1.5 | -1.99 | 76.5 | 76.5 | 74 | 109 |
| 1740086820 | 75.5 | -0.5 | -0.66 | 76.5 | 76.5 | 75.5 | 87 |
| 1740000420 | 76 | 0.5 | 0.66 | 76 | 76 | 76 | 1 |
| 1739914020 | 75.5 | 0.5 | 0.67 | 76 | 76 | 75.5 | 7 |
| 1739827620 | 75 | 0 | 0.00 | 75 | 75 | 75 | 0 |
| 1739568420 | 75 | 1.5 | 2.04 | 75 | 75 | 75 | 93 |
| 1739482020 | 73.5 | -2 | -2.65 | 73.5 | 73.5 | 73.5 | 50 |
| 1739395620 | 75.5 | 0 | 0.00 | 75.5 | 75.5 | 75.5 | 0 |
| 1739309220 | 75.5 | 0 | 0.00 | 76 | 76 | 75.5 | 64 |
| 1739222820 | 75.5 | 0.5 | 0.67 | 74.5 | 75.5 | 74.5 | 2 |
| 1738963620 | 75 | 1 | 1.35 | 77.5 | 78 | 75 | 109 |
| 1738877220 | 74 | 0 | 0.00 | 74 | 74 | 74 | 0 |
| 1738790820 | 74 | 0 | 0.00 | 74 | 74 | 74 | 0 |
| 1738704420 | 74 | -0.5 | -0.67 | 73.5 | 75 | 73.5 | 4 |
| 1738618020 | 74.5 | 1 | 1.36 | 74.5 | 74.5 | 73 | 175 |
| 1738358820 | 73.5 | 0 | 0.00 | 73.5 | 73.5 | 73.5 | 0 |
| 1738272420 | 73.5 | 0 | 0.00 | 73.5 | 73.5 | 73.5 | 0 |
| 1738186020 | 73.5 | 0 | 0.00 | 73.5 | 73.5 | 73.5 | 0 |
| 1738099620 | 73.5 | 1 | 1.38 | 73.5 | 73.5 | 73.5 | 5 |
| 1738013220 | 72.5 | 0 | 0.00 | 72.5 | 72.5 | 72.5 | 0 |
| 1737754020 | 72.5 | -0.5 | -0.68 | 72.5 | 72.5 | 72.5 | 1 |
| 1737667620 | 73 | 0 | 0.00 | 73.5 | 73.5 | 73 | 15 |
| 1737581220 | 73 | 0 | 0.00 | 73 | 73 | 73 | 0 |
| 1737494820 | 73 | 0 | 0.00 | 73 | 73 | 73 | 0 |
| 1737408420 | 73 | 0 | 0.00 | 73 | 73 | 73 | 0 |
| 1737149220 | 73 | 1 | 1.39 | 73 | 73 | 73 | 1 |
| 1737062820 | 72 | 0.5 | 0.70 | 72 | 72 | 72 | 2 |
| 1736976420 | 71.5 | 1.5 | 2.14 | 71.5 | 71.5 | 71.5 | 1 |
| 1736890020 | 70 | 1.5 | 2.19 | 70 | 70 | 70 | 215 |
| 1736803620 | 68.5 | 0 | 0.00 | 68.5 | 68.5 | 68.5 | 0 |
| 1736544420 | 68.5 | -2 | -2.84 | 68.5 | 68.5 | 68.5 | 55 |
| 1736458020 | 70.5 | 0 | 0.00 | 70.5 | 70.5 | 70.5 | 0 |
| 1736371620 | 70.5 | -0.5 | -0.70 | 70.5 | 70.5 | 70.5 | 2 |
| 1736285220 | 71 | 1 | 1.43 | 71 | 71 | 71 | 70 |
| 1736198820 | 70 | 0 | 0.00 | 70 | 70 | 70 | 0 |
| 1735939620 | 70 | -0.5 | -0.71 | 71 | 71 | 70 | 544 |
| 1735853220 | 70.5 | 0.5 | 0.71 | 70.5 | 70.5 | 70.5 | 38 |
| 1735594020 | 70 | 1.5 | 2.19 | 70 | 70 | 70 | 15 |
| 1735334820 | 68.5 | 1 | 1.48 | 68.5 | 68.5 | 68.5 | 6 |
| 1734989220 | 67.5 | -1.5 | -2.17 | 68 | 68 | 67.5 | 7 |
| 1734730020 | 69 | 0 | 0.00 | 69 | 69 | 69 | 4 |
| 1734643620 | 69 | -1 | -1.43 | 69 | 69 | 69 | 74 |
| 1734557220 | 70 | 0 | 0.00 | 70 | 70 | 70 | 5 |
| 1734470820 | 70 | -0.5 | -0.71 | 70 | 70 | 70 | 186 |
| 1734384420 | 70.5 | -1 | -1.40 | 70.5 | 70.5 | 70.5 | 162 |
| 1734125220 | 71.5 | 0 | 0.00 | 71.5 | 71.5 | 71.5 | 0 |
| 1734038820 | 71.5 | 0 | 0.00 | 71.5 | 71.5 | 71.5 | 60 |
| 1733952420 | 71.5 | 0 | 0.00 | 71.5 | 71.5 | 71.5 | 0 |
| 1733866020 | 71.5 | 0 | 0.00 | 71 | 71.5 | 71 | 32 |
| 1733779620 | 71.5 | 0.5 | 0.70 | 72 | 72 | 70.5 | 142 |
| 1733520420 | 71 | 0 | 0.00 | 71 | 71 | 71 | 0 |
| 1733434020 | 71 | 0 | 0.00 | 71 | 71 | 71 | 36 |
| 1733347620 | 71 | 0 | 0.00 | 71 | 71 | 71 | 0 |
| 1733261220 | 71 | 0.5 | 0.71 | 71 | 71 | 71 | 1 |
| 1733174820 | 70.5 | 0.5 | 0.71 | 70.5 | 70.5 | 70.5 | 1 |
| 1732915620 | 70 | -0.5 | -0.71 | 70 | 70 | 70 | 6 |
| 1732777200 | 70.5 | 0 | 0.00 | 70.5 | 70.5 | 70.5 | 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
