Premium
BBX Capital Inc (QX) (BBXIA)
USOTC
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 | -0.28 | -3.9886039886 | 7.02 | 7.2 | 6.74 | 4282 | 7.02053841 | CS |
| 4 | -0.76 | -10.1333333333 | 7.5 | 7.53 | 6.74 | 4042 | 7.24961898 | CS |
| 12 | -1.16 | -14.6835443038 | 7.9 | 7.9 | 6.74 | 3705 | 7.50650177 | CS |
| 26 | -1.47 | -17.9049939099 | 8.21 | 8.408 | 6.74 | 2475 | 7.69553676 | CS |
| 52 | -2.37 | -26.0153677278 | 9.11 | 9.69 | 6.74 | 2604 | 8.45194638 | CS |
| 156 | -3.56 | -34.5631067961 | 10.3 | 12 | 6.46 | 7319 | 8.91616683 | CS |
| 260 | 3.62 | 116.025641026 | 3.12 | 12 | 2.4 | 17972 | 5.85952651 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736806800 | 6.74 | -0.11 | -1.61 | 6.75 | 6.85 | 6.74 | 23805 |
| 1736547720 | 6.85 | -0.14 | -2.00 | 6.98 | 6.98 | 6.85 | 389 |
| 1736375340 | 6.99 | -0.17 | -2.31 | 7.02 | 7.02 | 6.99 | 13499 |
| 1736288940 | 7.155 | -0.04 | -0.52 | 7.2 | 7.2 | 7.11 | 2100 |
| 1736202360 | 7.1925 | -0 | -0.03 | 7.02 | 7.1925 | 7.02 | 1141 |
| 1735942980 | 7.195 | -0.06 | -0.76 | 7.25 | 7.25 | 7.06 | 589 |
| 1735856700 | 7.25 | -0.01 | -0.17 | 7.25 | 7.25 | 7.25 | 279 |
| 1735683960 | 7.2625 | -0.04 | -0.51 | 7.1 | 7.2625 | 7 | 15433 |
| 1735597740 | 7.3 | 0 | 0.00 | 7.1 | 7.3 | 7.1 | 2935 |
| 1735338000 | 7.3 | 0.05 | 0.69 | 7.285 | 7.3 | 7.285 | 802 |
| 1735252020 | 7.25 | 0 | 0.00 | 7.3 | 7.3 | 7.25 | 303 |
| 1735078200 | 7.25 | -0.05 | -0.68 | 7.25 | 7.25 | 7.25 | 2811 |
| 1734992400 | 7.3 | -0.2 | -2.67 | 7.38 | 7.38 | 7.25 | 17753 |
| 1734733200 | 7.5 | 0 | 0.00 | 7.52 | 7.52 | 7.5 | 200 |
| 1734646800 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 100 |
| 1734560940 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 128 |
| 1734474360 | 7.5 | 0 | 0.00 | 7.5 | 7.53 | 7.37 | 9427 |
| 1734388140 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 822 |
| 1734128940 | 7.5 | 0 | 0.00 | 7.515 | 7.515 | 7.5 | 649 |
| 1734042000 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 0 |
| 1733955600 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 0 |
| 1733869200 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 1010 |
| 1733782800 | 7.5 | 0 | 0.00 | 7.45 | 7.51 | 7.38 | 6704 |
| 1733523600 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.3 | 1134 |
| 1733437500 | 7.5 | -0.07 | -0.92 | 7.5 | 7.59 | 7.5 | 1505 |
| 1733350980 | 7.57 | 0 | 0.00 | 7.65 | 7.65 | 7.57 | 1595 |
| 1733264700 | 7.57 | -0.14 | -1.82 | 7.71 | 7.74 | 7.36 | 27264 |
| 1733178180 | 7.71 | -0.01 | -0.13 | 7.75 | 7.76 | 7.71 | 7599 |
| 1732919340 | 7.72 | 0 | 0.00 | 7.72 | 7.72 | 7.72 | 0 |
| 1732746540 | 7.72 | 0 | 0.06 | 7.72 | 7.72 | 7.72 | 290 |
| 1732660140 | 7.715 | -0.01 | -0.06 | 7.7175 | 7.7175 | 7.715 | 802 |
| 1732573560 | 7.72 | -0.03 | -0.39 | 7.72 | 7.73 | 7.71 | 1979 |
| 1732314000 | 7.75 | 0.03 | 0.39 | 7.72 | 7.75 | 7.72 | 1303 |
| 1732227900 | 7.72 | -0.04 | -0.52 | 7.7325 | 7.7325 | 7.71 | 3130 |
| 1732141740 | 7.76 | 0.05 | 0.65 | 7.73 | 7.765 | 7.71 | 4371 |
| 1732055040 | 7.71 | 0 | 0.00 | 7.71 | 7.71 | 7.71 | 0 |
| 1731968640 | 7.71 | -0.04 | -0.52 | 7.75 | 7.75 | 7.71 | 451 |
| 1731709260 | 7.75 | 0.04 | 0.52 | 7.72 | 7.75 | 7.72 | 1129 |
| 1731623160 | 7.71 | 0 | 0.00 | 7.71 | 7.71 | 7.71 | 0 |
| 1731536760 | 7.71 | -0.01 | -0.16 | 7.71 | 7.71 | 7.55 | 2256 |
| 1731450000 | 7.7225 | 0 | 0.00 | 7.7225 | 7.7225 | 7.7225 | 0 |
| 1731363600 | 7.7225 | -0.04 | -0.48 | 7.735 | 7.76 | 7.71 | 4840 |
| 1731104400 | 7.76 | 0.05 | 0.65 | 7.71 | 7.76 | 7.71 | 3101 |
| 1731018540 | 7.71 | -0.04 | -0.52 | 7.75 | 7.75 | 7.71 | 2122 |
| 1730931600 | 7.75 | -0.02 | -0.26 | 7.77 | 7.77 | 7.75 | 18784 |
| 1730845680 | 7.77 | -0.03 | -0.38 | 7.7775 | 7.7775 | 7.77 | 299 |
| 1730759160 | 7.8 | 0.01 | 0.13 | 7.77 | 7.8 | 7.77 | 1234 |
| 1730496180 | 7.79 | 0 | 0.00 | 7.79 | 7.79 | 7.79 | 0 |
| 1730409780 | 7.79 | -0.02 | -0.26 | 7.77 | 7.79 | 7.77 | 287 |
| 1730323500 | 7.81 | 0.01 | 0.13 | 7.81 | 7.81 | 7.81 | 127 |
| 1730237280 | 7.8 | 0.02 | 0.29 | 7.78 | 7.8 | 7.78 | 601 |
| 1730150880 | 7.7775 | 0.02 | 0.23 | 7.77 | 7.7775 | 7.77 | 642 |
| 1729891500 | 7.76 | -0.13 | -1.65 | 7.86 | 7.88 | 7.76 | 6856 |
| 1729805340 | 7.89 | 0 | 0.00 | 7.89 | 7.89 | 7.89 | 0 |
| 1729718940 | 7.89 | -0.01 | -0.13 | 7.89 | 7.9 | 7.86 | 2840 |
| 1729632300 | 7.9 | 0 | 0.00 | 7.9 | 7.9 | 7.9 | 500 |
| 1729545600 | 7.9 | 0 | 0.00 | 7.9 | 7.9 | 7.9 | 0 |
| 1729286400 | 7.9 | -0.02 | -0.27 | 7.875 | 7.9 | 7.86 | 2877 |
| 1729200000 | 7.9216 | 0.06 | 0.78 | 7.9 | 7.9216 | 7.9 | 565 |
| 1729113960 | 7.86 | -0.02 | -0.29 | 7.9 | 7.9 | 7.86 | 1005 |
| 1729027680 | 7.8825 | 0.04 | 0.48 | 7.8825 | 7.8825 | 7.8825 | 561 |
| 1728941220 | 7.845 | -0.15 | -1.81 | 7.76 | 7.845 | 7.76 | 811 |
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
