Premium
BellRing Brands Inc (D51)
TG
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3 | -4.28571428571 | 70 | 70.5 | 67 | 228 | 69.6935307 | DE |
| 4 | -10.5 | -13.5483870968 | 77.5 | 78 | 67 | 102 | 71.28529219 | DE |
| 12 | -6.5 | -8.84353741497 | 73.5 | 78 | 67 | 81 | 72.12858004 | DE |
| 26 | 17 | 34 | 50 | 78 | 50 | 131 | 64.87385114 | DE |
| 52 | 13.5 | 25.2336448598 | 53.5 | 78 | 44.6 | 157 | 57.7757076 | DE |
| 156 | 29 | 76.3157894737 | 38 | 78 | 37.6 | 173 | 54.85694183 | DE |
| 260 | 29 | 76.3157894737 | 38 | 78 | 37.6 | 173 | 54.85694183 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740691620 | 68 | 0 | 0.00 | 67.5 | 68 | 67.5 | 35 |
| 1740605220 | 68 | -2.5 | -3.55 | 68 | 68 | 68 | 105 |
| 1740518820 | 70.5 | 0 | 0.00 | 70.5 | 70.5 | 70.5 | 0 |
| 1740432420 | 70.5 | 0.5 | 0.71 | 70.5 | 70.5 | 70.5 | 1 |
| 1740173220 | 70 | -4 | -5.41 | 70 | 70 | 69.5 | 771 |
| 1740086820 | 74 | 0 | 0.00 | 74 | 74 | 74 | 0 |
| 1740000420 | 74 | 0 | 0.00 | 74 | 74 | 74 | 0 |
| 1739914020 | 74 | 1.5 | 2.07 | 73 | 74 | 73 | 19 |
| 1739827620 | 72.5 | -1 | -1.36 | 74 | 74 | 72.5 | 5 |
| 1739568420 | 73.5 | -1 | -1.34 | 73.5 | 73.5 | 73.5 | 4 |
| 1739482020 | 74.5 | 1.5 | 2.05 | 74.5 | 74.5 | 74.5 | 5 |
| 1739395620 | 73 | 0 | 0.00 | 73 | 73 | 73 | 0 |
| 1739309220 | 73 | -2.5 | -3.31 | 72 | 73 | 72 | 93 |
| 1739222820 | 75.5 | 1.5 | 2.03 | 75.5 | 75.5 | 75.5 | 122 |
| 1738963620 | 74 | 0 | 0.00 | 74 | 74 | 74 | 0 |
| 1738877220 | 74 | 1 | 1.37 | 75 | 75 | 74 | 154 |
| 1738790820 | 73 | 2 | 2.82 | 73 | 73 | 72.5 | 23 |
| 1738704420 | 71 | -5 | -6.58 | 78 | 78 | 71 | 116 |
| 1738618020 | 76 | 1 | 1.33 | 75.5 | 76 | 73.5 | 11 |
| 1738358820 | 75 | -1.5 | -1.96 | 77.5 | 77.5 | 75 | 59 |
| 1738272420 | 76.5 | 1 | 1.32 | 76 | 77 | 76 | 151 |
| 1738186020 | 75.5 | 3 | 4.14 | 75.5 | 75.5 | 75.5 | 80 |
| 1738099620 | 72.5 | 0 | 0.00 | 72.5 | 72.5 | 72.5 | 0 |
| 1738013220 | 72.5 | 0 | 0.00 | 72.5 | 72.5 | 72.5 | 0 |
| 1737754020 | 72.5 | -1.5 | -2.03 | 72.5 | 72.5 | 72.5 | 1 |
| 1737667620 | 74 | 1.5 | 2.07 | 74 | 74 | 74 | 1 |
| 1737581220 | 72.5 | 1 | 1.40 | 72 | 72.5 | 71.5 | 432 |
| 1737494820 | 71.5 | 0.5 | 0.70 | 71 | 71.5 | 71 | 28 |
| 1737408420 | 71 | 0 | 0.00 | 71 | 71 | 71 | 0 |
| 1737149220 | 71 | 0 | 0.00 | 71 | 71 | 71 | 0 |
| 1737062820 | 71 | -0.5 | -0.70 | 71 | 71 | 71 | 10 |
| 1736976420 | 71.5 | 2 | 2.88 | 71.5 | 71.5 | 71.5 | 1 |
| 1736890020 | 69.5 | 0 | 0.00 | 69.5 | 69.5 | 69.5 | 0 |
| 1736803620 | 69.5 | -1 | -1.42 | 68.5 | 69.5 | 68.5 | 207 |
| 1736544420 | 70.5 | -0.5 | -0.70 | 70.5 | 70.5 | 70.5 | 68 |
| 1736458020 | 71 | 0 | 0.00 | 71 | 71 | 71 | 0 |
| 1736371620 | 71 | 1.5 | 2.16 | 71 | 71 | 71 | 9 |
| 1736285220 | 69.5 | -1 | -1.42 | 70 | 70.5 | 69.5 | 82 |
| 1736198820 | 70.5 | -2.5 | -3.42 | 71.5 | 71.5 | 70.5 | 13 |
| 1735939620 | 73 | -0.5 | -0.68 | 73 | 73 | 73 | 42 |
| 1735853220 | 73.5 | 1.5 | 2.08 | 73.5 | 73.5 | 73.5 | 13 |
| 1735594020 | 72 | -1 | -1.37 | 72 | 72 | 72 | 1 |
| 1735334820 | 73 | -0.5 | -0.68 | 73 | 73 | 73 | 40 |
| 1734989220 | 73.5 | -1.5 | -2.00 | 74 | 74 | 73.5 | 69 |
| 1734730020 | 75 | 1.5 | 2.04 | 75 | 75 | 75 | 1 |
| 1734643620 | 73.5 | 0.5 | 0.68 | 73.5 | 73.5 | 73.5 | 17 |
| 1734557220 | 73 | 0 | 0.00 | 73 | 73 | 73 | 0 |
| 1734470820 | 73 | -1 | -1.35 | 73 | 73 | 73 | 3 |
| 1734384420 | 74 | 1.5 | 2.07 | 75 | 75.5 | 74 | 112 |
| 1734125220 | 72.5 | 0 | 0.00 | 72.5 | 72.5 | 72.5 | 0 |
| 1734038820 | 72.5 | -0.5 | -0.68 | 72.5 | 72.5 | 72.5 | 8 |
| 1733952420 | 73 | -1 | -1.35 | 73 | 73 | 73 | 60 |
| 1733866020 | 74 | 0 | 0.00 | 74 | 74 | 74 | 0 |
| 1733779620 | 74 | 0 | 0.00 | 74 | 74 | 74 | 20 |
| 1733520420 | 74 | 0 | 0.00 | 73.5 | 75.5 | 73.5 | 325 |
| 1733434020 | 74 | 0 | 0.00 | 72.5 | 74 | 72.5 | 14 |
| 1733347620 | 74 | 0 | 0.00 | 74 | 74 | 74 | 0 |
| 1733261220 | 74 | 0 | 0.00 | 74 | 74 | 74 | 0 |
| 1733174820 | 74 | -1.5 | -1.99 | 74 | 74 | 74 | 84 |
| 1732915620 | 75.5 | 0 | 0.00 | 75.5 | 75.5 | 75.5 | 0 |
| 1732829220 | 75.5 | 0 | 0.00 | 75.5 | 75.5 | 75.5 | 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
