Premium
Bloomin Brands Inc (BOO)
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 | -0.358 | -4.67362924282 | 7.66 | 7.66 | 7.102 | 5 | 7.5495 | DE |
| 4 | 0.362 | 5.21613832853 | 6.94 | 8.05 | 6.78 | 759 | 7.76858003 | DE |
| 12 | 1.722 | 30.8602150538 | 5.58 | 8.05 | 5.0039999 | 546 | 7.0909374 | DE |
| 26 | 1.102 | 17.7741935484 | 6.2 | 8.05 | 4.68 | 814 | 5.98371319 | DE |
| 52 | -1.348 | -15.5838150289 | 8.65 | 8.85 | 4.68 | 988 | 6.06835482 | DE |
| 156 | -17.698 | -70.792 | 25 | 27 | 4.68 | 684 | 8.60227516 | DE |
| 260 | -17.698 | -70.792 | 25 | 27 | 4.68 | 684 | 8.60227516 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783715100 | 7.102 | 0 | 0.00 | 7.102 | 7.102 | 7.102 | 0 |
| 1783628700 | 7.102 | 0 | 0.00 | 7.102 | 7.102 | 7.102 | 0 |
| 1783542300 | 7.102 | 0 | 0.00 | 7.102 | 7.102 | 7.102 | 0 |
| 1783455900 | 7.102 | -0.46 | -6.13 | 7.102 | 7.102 | 7.102 | 3 |
| 1783369500 | 7.566 | -0.09 | -1.23 | 7.566 | 7.566 | 7.566 | 1 |
| 1783110300 | 7.66 | -0.34 | -4.25 | 7.66 | 7.66 | 7.66 | 12 |
| 1783023900 | 8 | 0.33 | 4.30 | 7.882 | 8 | 7.882 | 6400 |
| 1782937500 | 7.67 | 0.2 | 2.62 | 8.05 | 8.05 | 7.67 | 645 |
| 1782851100 | 7.474 | 0 | 0.00 | 7.474 | 7.474 | 7.474 | 0 |
| 1782764700 | 7.474 | 0 | 0.00 | 7.474 | 7.474 | 7.474 | 0 |
| 1782505500 | 7.474 | 0 | 0.00 | 7.474 | 7.474 | 7.474 | 0 |
| 1782419100 | 7.474 | 0.16 | 2.16 | 7.474 | 7.474 | 7.474 | 30 |
| 1782332700 | 7.316 | 0.02 | 0.27 | 7.198 | 7.316 | 7.198 | 820 |
| 1782246300 | 7.296 | 0.2 | 2.79 | 7.296 | 7.296 | 7.296 | 3 |
| 1782159900 | 7.098 | 0.32 | 4.69 | 7.098 | 7.098 | 7.098 | 26 |
| 1781900700 | 6.78 | 0 | 0.00 | 6.78 | 6.78 | 6.78 | 0 |
| 1781814300 | 6.78 | -0.5 | -6.89 | 6.78 | 6.78 | 6.78 | 350 |
| 1781727900 | 7.282 | 0 | 0.00 | 7.282 | 7.282 | 7.282 | 0 |
| 1781641500 | 7.282 | 0 | 0.00 | 7.282 | 7.282 | 7.282 | 0 |
| 1781555100 | 7.282 | 0.34 | 4.93 | 7.284 | 7.284 | 7.16 | 13 |
| 1781295900 | 6.94 | 0.27 | 4.08 | 6.94 | 6.94 | 6.94 | 800 |
| 1781209500 | 6.668 | 0.19 | 2.93 | 6.668 | 6.668 | 6.668 | 250 |
| 1781123100 | 6.478 | -0 | -0.03 | 6.36 | 6.478 | 6.36 | 13 |
| 1781036700 | 6.48 | 0.13 | 2.11 | 6.078 | 6.48 | 6.078 | 227 |
| 1780950300 | 6.346 | 0.15 | 2.49 | 6.332 | 6.346 | 6.332 | 20 |
| 1780691100 | 6.192 | -1.11 | -15.18 | 6.192 | 6.192 | 6.192 | 4 |
| 1780604700 | 7.3 | 0 | 0.00 | 7.3 | 7.3 | 7.3 | 0 |
| 1780518300 | 7.3 | 0 | 0.00 | 7.3 | 7.3 | 7.3 | 0 |
| 1780431900 | 7.3 | 0 | 0.00 | 7.3 | 7.3 | 7.3 | 0 |
| 1780345500 | 7.3 | 0.19 | 2.73 | 7.3 | 7.3 | 7.3 | 3 |
| 1780086300 | 7.106 | 0.4 | 5.96 | 7.106 | 7.106 | 7.106 | 1 |
| 1779999900 | 6.706 | 0 | 0.00 | 6.706 | 6.706 | 6.706 | 0 |
| 1779913500 | 6.706 | 0 | 0.00 | 6.706 | 6.706 | 6.706 | 0 |
| 1779827100 | 6.706 | -0.12 | -1.70 | 6.706 | 6.706 | 6.706 | 1 |
| 1779740700 | 6.822 | 0.18 | 2.65 | 6.822 | 6.822 | 6.822 | 3 |
| 1779481500 | 6.646 | 0 | 0.00 | 6.646 | 6.646 | 6.646 | 0 |
| 1779395100 | 6.646 | 0.02 | 0.27 | 6.646 | 6.646 | 6.646 | 92 |
| 1779308700 | 6.628 | 0 | 0.00 | 6.628 | 6.628 | 6.628 | 0 |
| 1779222300 | 6.628 | -0.22 | -3.24 | 6.5199999 | 6.628 | 6.5199999 | 301 |
| 1779135900 | 6.85 | -0.22 | -3.11 | 6.808 | 6.85 | 6.808 | 189 |
| 1778876700 | 7.07 | -0.09 | -1.26 | 7.024 | 7.07 | 7.024 | 511 |
| 1778790300 | 7.16 | 0 | 0.00 | 7.16 | 7.16 | 7.16 | 0 |
| 1778703900 | 7.16 | -0.07 | -0.97 | 7.16 | 7.16 | 7.16 | 175 |
| 1778617500 | 7.23 | 0 | 0.00 | 7.23 | 7.23 | 7.23 | 0 |
| 1778531100 | 7.23 | 0.51 | 7.53 | 7.23 | 7.23 | 7.23 | 100 |
| 1778271900 | 6.724 | -0.16 | -2.32 | 6.724 | 6.724 | 6.724 | 43 |
| 1778185500 | 6.884 | -0.13 | -1.88 | 6.908 | 7.006 | 6.862 | 1103 |
| 1778099100 | 7.016 | 2.01 | 40.21 | 6.578 | 7.016 | 6.578 | 4085 |
| 1778012700 | 5.0039999 | 0 | 0.00 | 5.0039999 | 5.0039999 | 5.0039999 | 0 |
| 1777926300 | 5.0039999 | -0.09 | -1.69 | 5.0919999 | 5.0919999 | 5.0039999 | 64 |
| 1777580700 | 5.09 | 0 | 0.00 | 5.09 | 5.09 | 5.09 | 0 |
| 1777494300 | 5.09 | 0 | 0.00 | 5.09 | 5.09 | 5.09 | 0 |
| 1777407900 | 5.09 | -0.23 | -4.25 | 5.1559999 | 5.252 | 5.09 | 165 |
| 1777321500 | 5.316 | 0 | 0.00 | 5.316 | 5.316 | 5.316 | 0 |
| 1777062300 | 5.316 | -0.33 | -5.88 | 5.404 | 5.404 | 5.316 | 2431 |
| 1776975900 | 5.648 | 0.07 | 1.22 | 5.648 | 5.648 | 5.648 | 3 |
| 1776889500 | 5.58 | 0.19 | 3.45 | 5.58 | 5.58 | 5.58 | 234 |
| 1776803100 | 5.394 | 0 | 0.00 | 5.394 | 5.394 | 5.394 | 0 |
| 1776716700 | 5.394 | 0 | 0.00 | 5.394 | 5.394 | 5.394 | 0 |
| 1776457500 | 5.394 | 0 | 0.00 | 5.394 | 5.394 | 5.394 | 0 |
| 1776371100 | 5.394 | 0 | 0.00 | 5.394 | 5.394 | 5.394 | 0 |
| 1776284700 | 5.394 | 0.09 | 1.77 | 5.478 | 5.478 | 5.394 | 13 |
| 1776198300 | 5.3 | 0.35 | 7.03 | 5.3 | 5.3 | 5.3 | 2 |
| 1776060000 | 4.952 | 0 | 0.00 | 4.952 | 4.952 | 4.952 | 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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
