Premium
AirBoss of America Corp (BOS)
TSX
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 | 0.11 | 1.6081871345 | 6.84 | 7.17 | 6.6 | 12845 | 7.00045698 | CS |
| 4 | -0.12 | -1.6973125884 | 7.07 | 7.99 | 6.6 | 14318 | 7.19952789 | CS |
| 12 | -0.15 | -2.11267605634 | 7.1 | 10.08 | 6.4 | 28962 | 7.6301557 | CS |
| 26 | 2.42 | 53.4216335541 | 4.53 | 10.08 | 4.35 | 22139 | 6.9091319 | CS |
| 52 | 2.3 | 49.4623655914 | 4.65 | 10.08 | 3.87 | 20765 | 5.9119309 | CS |
| 156 | 0.04 | 0.578871201158 | 6.91 | 10.08 | 3.34 | 28042 | 5.02667216 | CS |
| 260 | -30.05 | -81.2162162162 | 37 | 47 | 3.34 | 66801 | 17.22136942 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1775857200 | 8.02 | 0 | 0.00 | 7.88 | 8.11 | 7.78 | 31556 |
| 1775770800 | 8.02 | 0.02 | 0.25 | 7.81 | 8.38 | 7.45 | 39718 |
| 1775684400 | 8 | -1.28 | -13.79 | 9.4 | 9.4 | 7.94 | 73638 |
| 1775598000 | 9.28 | 0.15 | 1.64 | 9.25 | 10.08 | 9.23 | 94100 |
| 1775511600 | 9.13 | 0.9 | 10.94 | 8.3 | 9.15 | 8.3 | 69555 |
| 1775166000 | 8.23 | 0.24 | 3.00 | 7.86 | 8.24 | 7.86 | 36846 |
| 1775079600 | 7.99 | -0.1 | -1.24 | 8.15 | 8.15 | 7.94 | 30031 |
| 1774993200 | 8.09 | 0.22 | 2.80 | 7.92 | 8.1 | 7.91 | 21690 |
| 1774906800 | 7.87 | 0.25 | 3.28 | 7.75 | 7.99 | 7.65 | 60273 |
| 1774647600 | 7.62 | 0.43 | 5.98 | 7.1 | 7.72 | 7.1 | 38117 |
| 1774561200 | 7.19 | 0.3 | 4.35 | 6.99 | 7.19 | 6.97 | 42588 |
| 1774474800 | 6.89 | 0.26 | 3.92 | 6.73 | 7 | 6.71 | 52508 |
| 1774388400 | 6.63 | 0.12 | 1.84 | 6.49 | 6.64 | 6.49 | 4253 |
| 1774302000 | 6.51 | 0.06 | 0.93 | 6.4 | 6.6 | 6.4 | 5979 |
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.
