Premium
Bombardier Inc (BBD.A)
TSX
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 | -6.99 | -6.72115384615 | 104 | 104.49 | 93.2 | 7435 | 96.6569059 | CS |
| 4 | -3.75 | -3.72171496626 | 100.76 | 108.7 | 91 | 12524 | 99.76408015 | CS |
| 12 | -2.99 | -2.99 | 100 | 113.23 | 89.01 | 13924 | 102.16238414 | CS |
| 26 | 10.33 | 11.9173973235 | 86.68 | 113.23 | 77.63 | 13091 | 96.08523845 | CS |
| 52 | 44.98 | 86.4501249279 | 52.03 | 113.23 | 44.5 | 10141 | 85.96411552 | CS |
| 156 | 95.4 | 5925.46583851 | 1.61 | 113.23 | 1.2 | 21025 | 21.59495274 | CS |
| 260 | 95.02 | 4774.87437186 | 1.99 | 113.23 | 0.375 | 80289 | 4.42318298 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734734400 | 97.01 | 3.58 | 3.83 | 94.01 | 97.01 | 93.37 | 9635 |
| 1734648000 | 93.43 | -0.77 | -0.82 | 94.25 | 95.72 | 93.43 | 8335 |
| 1734561600 | 94.2 | -3.97 | -4.04 | 98.64 | 98.64 | 93.2 | 13191 |
| 1734475200 | 98.17 | -4.87 | -4.73 | 102.99 | 103.63 | 97.35 | 8599 |
| 1734388800 | 103.04 | -0.54 | -0.52 | 101.69 | 103.69 | 101.04 | 4642 |
| 1734129600 | 103.58 | -0.52 | -0.50 | 104 | 104.49 | 102.98 | 2407 |
| 1734043200 | 104.1 | 2.71 | 2.67 | 100.07 | 105 | 100.07 | 8872 |
| 1733956800 | 101.39 | -3.12 | -2.99 | 106.32 | 106.32 | 101.3 | 12215 |
| 1733870400 | 104.51 | -0.63 | -0.60 | 105.14 | 105.65 | 103.5 | 6723 |
| 1733784000 | 105.14 | -1.79 | -1.67 | 106.98 | 108.51 | 104.25 | 8014 |
| 1733524800 | 106.93 | 2.72 | 2.61 | 105 | 108.7 | 104.87 | 20303 |
| 1733438400 | 104.21 | 3.3 | 3.27 | 99.52 | 104.76 | 99.52 | 19284 |
| 1733352000 | 100.91 | 0.16 | 0.16 | 100.76 | 100.91 | 98.71 | 10200 |
| 1733265600 | 100.75 | 3.55 | 3.65 | 98.42 | 102.66 | 98.42 | 12447 |
| 1733179200 | 97.2 | 0.43 | 0.44 | 97.04 | 98.48 | 96.83 | 12139 |
| 1732920000 | 96.77 | 2.17 | 2.29 | 96.01 | 97.24 | 95.42 | 10672 |
| 1732833600 | 94.6 | 1.54 | 1.65 | 93 | 95.12 | 92.75 | 12682 |
| 1732747200 | 93.06 | -3.2 | -3.32 | 96 | 96.52 | 91 | 27016 |
| 1732660800 | 96.26 | -10.04 | -9.44 | 96.88 | 98.5 | 92.46 | 27165 |
| 1732574400 | 106.3 | 3.05 | 2.95 | 104.11 | 106.88 | 101.58 | 14014 |
| 1732315200 | 103.25 | 2.49 | 2.47 | 100.76 | 103.88 | 100.46 | 11556 |
| 1732228800 | 100.76 | 5.1 | 5.33 | 95.8 | 101.25 | 95.8 | 13573 |
| 1732142400 | 95.66 | 1.6 | 1.70 | 94.43 | 95.66 | 92.96 | 9893 |
| 1732056000 | 94.06 | 1.71 | 1.85 | 93 | 94.49 | 91.5 | 11523 |
| 1731969600 | 92.35 | 1.53 | 1.68 | 90.27 | 93.45 | 90.27 | 12502 |
| 1731710400 | 90.82 | 0.47 | 0.52 | 89.89 | 91.12 | 89.01 | 7298 |
| 1731624000 | 90.35 | -3.38 | -3.61 | 92.16 | 93.64 | 90.35 | 8766 |
| 1731537600 | 93.73 | -3.75 | -3.85 | 98.16 | 98.5 | 93.73 | 22895 |
| 1731451200 | 97.48 | -1.89 | -1.90 | 99.6 | 100 | 96.68 | 13354 |
| 1731364800 | 99.37 | 1.51 | 1.54 | 97.94 | 99.65 | 97.5 | 9966 |
| 1731105600 | 97.86 | -2.11 | -2.11 | 98.7 | 100.46 | 97.86 | 17837 |
| 1731019200 | 99.97 | -7.53 | -7.00 | 107.52 | 107.52 | 98.67 | 38369 |
| 1730932800 | 107.5 | 5.83 | 5.73 | 105.78 | 107.5 | 101.79 | 22819 |
| 1730846400 | 101.67 | 0.28 | 0.28 | 101.89 | 102.41 | 100.59 | 10178 |
| 1730760000 | 101.39 | -2.45 | -2.36 | 101.79 | 103.15 | 100.98 | 8263 |
| 1730497200 | 103.84 | 1.57 | 1.54 | 102.9 | 103.84 | 101.7 | 17944 |
| 1730410800 | 102.27 | -3.1 | -2.94 | 104.92 | 104.93 | 102.22 | 12676 |
| 1730324400 | 105.37 | 0.93 | 0.89 | 104.03 | 105.58 | 104.03 | 10087 |
| 1730238000 | 104.44 | 1.04 | 1.01 | 103.47 | 104.44 | 102.39 | 10597 |
| 1730151600 | 103.4 | -1.85 | -1.76 | 105.89 | 105.89 | 103.4 | 11496 |
| 1729892400 | 105.25 | -0.97 | -0.91 | 106.28 | 106.72 | 104.13 | 14855 |
| 1729806000 | 106.22 | -1.03 | -0.96 | 106.01 | 108.06 | 105.43 | 30169 |
| 1729719600 | 107.25 | 0.38 | 0.36 | 106.25 | 108.44 | 106.25 | 7820 |
| 1729633200 | 106.87 | -1.64 | -1.51 | 109.75 | 109.75 | 106.64 | 15925 |
| 1729546800 | 108.51 | 2.62 | 2.47 | 106 | 108.73 | 105 | 32737 |
| 1729287600 | 105.89 | -4.43 | -4.02 | 110.3 | 110.3 | 105.89 | 20364 |
| 1729201200 | 110.32 | 0.68 | 0.62 | 110.03 | 110.8 | 108.93 | 19067 |
| 1729114800 | 109.64 | -1.72 | -1.54 | 112.19 | 112.19 | 109.55 | 19038 |
| 1729028400 | 111.36 | 1.32 | 1.20 | 111.26 | 113.23 | 111.26 | 14574 |
| 1728682800 | 110.04 | -0.41 | -0.37 | 111 | 111.75 | 109.3 | 14300 |
| 1728596400 | 110.45 | 2.67 | 2.48 | 107.87 | 110.78 | 107.87 | 13507 |
| 1728510000 | 107.78 | 0 | 0.00 | 107.78 | 107.78 | 107.78 | 0 |
| 1728423600 | 107.78 | 2.26 | 2.14 | 106.85 | 108.65 | 106.41 | 11176 |
| 1728337200 | 105.52 | 1.17 | 1.12 | 104.84 | 105.54 | 104.51 | 8491 |
| 1728078000 | 104.35 | 3.43 | 3.40 | 102.14 | 104.35 | 102.14 | 10821 |
| 1727991600 | 100.92 | -0.85 | -0.84 | 101.67 | 102.21 | 100.43 | 9774 |
| 1727905200 | 101.77 | -0.45 | -0.44 | 101.54 | 102.24 | 100.84 | 12281 |
| 1727818800 | 102.22 | -0.43 | -0.42 | 102.03 | 103.31 | 101 | 11421 |
| 1727730000 | 102.65 | 2.32 | 2.31 | 99.51 | 103.19 | 99.48 | 14756 |
| 1727473200 | 100.33 | 0.27 | 0.27 | 100 | 100.76 | 99.93 | 6008 |
| 1727386800 | 100.06 | 3.18 | 3.28 | 98.31 | 101.45 | 98.31 | 25624 |
| 1727300400 | 96.88 | -0.25 | -0.26 | 97.02 | 98.13 | 96.88 | 4112 |
| 1727214000 | 97.13 | -0.62 | -0.63 | 97.75 | 98.27 | 96.74 | 5735 |
| 1727127600 | 97.75 | 0.63 | 0.65 | 94.53 | 98.28 | 94.4 | 9964 |
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
