Premium
AirBoss of America Corp (BOS)
TSX
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1 | 1.46198830409 | 6.84 | 7.1 | 6.5 | 7141 | 6.94493684 | CS |
| 4 | -0.02 | -0.287356321839 | 6.96 | 7.17 | 6.5 | 9659 | 6.91777104 | CS |
| 12 | -0.04 | -0.573065902579 | 6.98 | 9.12 | 6.5 | 17454 | 7.244147 | CS |
| 26 | 2.15 | 44.885177453 | 4.79 | 10.08 | 4.53 | 21574 | 7.05082376 | CS |
| 52 | 2.37 | 51.8599562363 | 4.57 | 10.08 | 3.87 | 21007 | 5.95843495 | CS |
| 156 | 0.24 | 3.58208955224 | 6.7 | 10.08 | 3.34 | 27612 | 5.00157987 | CS |
| 260 | -27.06 | -79.5882352941 | 34 | 47 | 3.34 | 66092 | 16.80020764 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783719600 | 6.94 | 0.06 | 0.87 | 6.96 | 7.1 | 6.94 | 9802 |
| 1783633200 | 6.88 | -0.16 | -2.27 | 6.94 | 6.94 | 6.88 | 1301 |
| 1783546800 | 7.04 | 0.23 | 3.38 | 6.5 | 7.04 | 6.5 | 14033 |
| 1783460400 | 6.81 | -0.18 | -2.58 | 6.85 | 6.85 | 6.55 | 9319 |
| 1783374000 | 6.99 | -0.03 | -0.43 | 6.84 | 6.99 | 6.84 | 1250 |
| 1783114800 | 7.02 | -0.08 | -1.13 | 7.01 | 7.02 | 6.95 | 2228 |
| 1783028400 | 7.1 | 0.2 | 2.90 | 6.83 | 7.1 | 6.83 | 749 |
| 1782855600 | 6.9 | 0.06 | 0.88 | 6.8 | 6.98 | 6.8 | 6100 |
| 1782769200 | 6.84 | 0.05 | 0.74 | 6.79 | 6.93 | 6.54 | 15723 |
| 1782510000 | 6.79 | -0.14 | -2.02 | 6.9 | 7.07 | 6.72 | 24941 |
| 1782423600 | 6.93 | 0.23 | 3.43 | 6.83 | 6.93 | 6.83 | 5755 |
| 1782337200 | 6.7 | -0.42 | -5.90 | 6.68 | 7 | 6.68 | 24207 |
| 1782250800 | 7.12 | 0.18 | 2.59 | 6.9 | 7.15 | 6.71 | 19121 |
| 1782164400 | 6.94 | -0.01 | -0.14 | 6.96 | 6.99 | 6.85 | 6500 |
| 1781905200 | 6.95 | -0.05 | -0.71 | 7.17 | 7.17 | 6.95 | 1933 |
| 1781818800 | 7 | -0.09 | -1.27 | 7.06 | 7.06 | 6.91 | 11500 |
| 1781732400 | 7.09 | 0 | 0.00 | 6.97 | 7.15 | 6.96 | 9069 |
| 1781646000 | 7.09 | 0.12 | 1.72 | 6.6 | 7.09 | 6.6 | 6329 |
| 1781559600 | 6.97 | 0.01 | 0.14 | 6.96 | 7.06 | 6.84 | 13665 |
| 1781300400 | 6.96 | 0.15 | 2.20 | 6.84 | 6.97 | 6.72 | 23663 |
| 1781214000 | 6.81 | -0.08 | -1.16 | 7 | 7 | 6.6 | 4955 |
| 1781127600 | 6.89 | -0.12 | -1.71 | 6.91 | 6.95 | 6.83 | 6315 |
| 1781041200 | 7.01 | -0.08 | -1.13 | 6.93 | 7.06 | 6.7 | 19667 |
| 1780954800 | 7.09 | 0.39 | 5.82 | 6.74 | 7.22 | 6.74 | 20311 |
| 1780695600 | 6.7 | -0.64 | -8.72 | 7.33 | 7.58 | 6.7 | 24014 |
| 1780609200 | 7.34 | 0.01 | 0.14 | 7.27 | 7.4 | 7.26 | 2236 |
| 1780522800 | 7.33 | -0.22 | -2.91 | 7.7 | 7.7 | 7.33 | 3502 |
| 1780436400 | 7.55 | 0.05 | 0.67 | 7.46 | 7.65 | 7.4 | 10323 |
| 1780350000 | 7.5 | 0.02 | 0.27 | 7.48 | 7.67 | 7.35 | 9942 |
| 1780090800 | 7.48 | 0.15 | 2.05 | 7.35 | 7.64 | 7.2 | 43034 |
| 1780004400 | 7.33 | 0.01 | 0.14 | 7.4 | 7.4 | 7.23 | 2732 |
| 1779918000 | 7.32 | -0.45 | -5.79 | 7.66 | 7.66 | 7.26 | 9937 |
| 1779831600 | 7.77 | 0.09 | 1.17 | 7.8 | 7.99 | 7 | 21473 |
| 1779745200 | 7.68 | 0.66 | 9.40 | 7.02 | 7.74 | 7.02 | 13956 |
| 1779486000 | 7.02 | -0.04 | -0.57 | 7.07 | 7.11 | 6.86 | 29727 |
| 1779399600 | 7.06 | -0.1 | -1.40 | 7.25 | 7.41 | 7.06 | 22230 |
| 1779313200 | 7.16 | -0.05 | -0.69 | 7.2 | 7.39 | 7.16 | 16348 |
| 1779226800 | 7.21 | -0.17 | -2.30 | 7.27 | 7.31 | 7.14 | 7814 |
| 1778881200 | 7.38 | 0.08 | 1.10 | 7.28 | 7.49 | 6.91 | 48188 |
| 1778794800 | 7.3 | -0.3 | -3.95 | 7.4 | 7.67 | 7.2 | 84765 |
| 1778708400 | 7.6 | -0.14 | -1.81 | 7.8 | 7.8 | 7.5 | 13319 |
| 1778622000 | 7.74 | -0.16 | -2.03 | 7.89 | 7.89 | 7.67 | 5370 |
| 1778535600 | 7.9 | -0.16 | -1.99 | 8.16 | 9.1199999 | 7.7 | 70546 |
| 1778276400 | 8.06 | 0.58 | 7.75 | 7.4 | 8.53 | 7.39 | 54722 |
| 1778190000 | 7.48 | 0.37 | 5.20 | 7.11 | 7.84 | 7.01 | 39738 |
| 1778103600 | 7.11 | 0.35 | 5.18 | 6.75 | 7.22 | 6.7 | 22338 |
| 1778017200 | 6.76 | 0.19 | 2.89 | 6.5599999 | 6.86 | 6.53 | 10643 |
| 1777930800 | 6.57 | -0.17 | -2.52 | 6.72 | 7.5 | 6.57 | 10027 |
| 1777671600 | 6.74 | -0.21 | -3.02 | 6.96 | 6.96 | 6.5599999 | 27684 |
| 1777585200 | 6.95 | -0.12 | -1.70 | 7.04 | 7.05 | 6.95 | 6203 |
| 1777498800 | 7.07 | 0.12 | 1.73 | 6.85 | 7.07 | 6.85 | 6028 |
| 1777412400 | 6.95 | -0.22 | -3.07 | 7.09 | 7.18 | 6.95 | 24140 |
| 1777326000 | 7.17 | -0.15 | -2.05 | 7.32 | 7.5 | 7.05 | 17180 |
| 1777066800 | 7.32 | 0.11 | 1.53 | 7.51 | 7.51 | 7.13 | 15820 |
| 1776980400 | 7.21 | 0.01 | 0.14 | 7.61 | 7.61 | 7.2 | 8681 |
| 1776894000 | 7.2 | 0 | 0.00 | 7.1 | 7.36 | 7.1 | 8802 |
| 1776807600 | 7.2 | 0.15 | 2.13 | 7.11 | 7.35 | 7.11 | 14897 |
| 1776721200 | 7.05 | -0.04 | -0.56 | 6.98 | 7.1 | 6.78 | 47529 |
| 1776462000 | 7.09 | -0.19 | -2.61 | 7.3 | 7.3 | 7.05 | 38120 |
| 1776375600 | 7.28 | -0.14 | -1.89 | 7.42 | 7.63 | 7.2 | 20026 |
| 1776289200 | 7.42 | 0.03 | 0.41 | 7.37 | 7.49 | 7.3 | 15464 |
| 1776202800 | 7.39 | -0.02 | -0.27 | 7.15 | 7.54 | 6.4 | 147961 |
| 1776116400 | 7.41 | -0.61 | -7.61 | 8.02 | 8.02 | 6.82 | 93328 |
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.
