Premium
Bombardier Inc (QX) (BDRAF)
USOTC
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 | 0 | 0 | 0 | 63.07 | 0 | 0 | 0 | CS |
| 4 | -4.9705 | -7.30520792763 | 68.0405 | 69.385 | 61.8 | 612 | 64.96579052 | CS |
| 12 | -13.43 | -17.5555555556 | 76.5 | 76.6201 | 61.8 | 601 | 69.34101593 | CS |
| 26 | 8.0699 | 14.6725187772 | 55.0001 | 81.98 | 55.0001 | 652 | 70.62248423 | CS |
| 52 | 25.5522 | 68.1068719381 | 37.5178 | 81.98 | 33.37 | 851 | 55.09522222 | CS |
| 156 | 61.72 | 4571.85185185 | 1.35 | 81.98 | 0.9225 | 3943 | 7.99674383 | CS |
| 260 | 62.04 | 6023.30097087 | 1.03 | 81.98 | 0.2806 | 26032 | 1.33753384 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738189740 | 61.8 | 0 | 0.00 | 61.8 | 61.8 | 61.8 | 0 |
| 1738103340 | 61.8 | 0 | 0.00 | 61.8 | 61.8 | 61.8 | 0 |
| 1738016940 | 61.8 | 0 | 0.00 | 61.8 | 61.8 | 61.8 | 0 |
| 1737757740 | 61.8 | 0 | 0.00 | 61.8 | 61.8 | 61.8 | 0 |
| 1737671340 | 61.8 | 0 | 0.00 | 61.8 | 61.8 | 61.8 | 0 |
| 1737584940 | 61.8 | 0 | 0.00 | 61.8 | 61.8 | 61.8 | 0 |
| 1737498540 | 61.8 | -2.79 | -4.32 | 61.8 | 61.8 | 61.8 | 518 |
| 1737152520 | 64.59 | 0 | 0.00 | 64.59 | 64.59 | 64.59 | 0 |
| 1737066120 | 64.59 | 0 | 0.00 | 64.59 | 64.59 | 64.59 | 0 |
| 1736979720 | 64.59 | 1.7 | 2.70 | 64.569999 | 64.59 | 64.569999 | 976 |
| 1736893200 | 62.893 | 0 | 0.00 | 62.893 | 62.893 | 62.893 | 0 |
| 1736806800 | 62.893 | -6.49 | -9.36 | 62.988 | 63.168 | 62.893 | 643 |
| 1736547780 | 69.385 | 0 | 0.00 | 69.385 | 69.385 | 69.385 | 0 |
| 1736374980 | 69.385 | 0 | 0.00 | 69.385 | 69.385 | 69.385 | 0 |
| 1736288580 | 69.385 | 0 | 0.00 | 69.385 | 69.385 | 69.385 | 0 |
| 1736202180 | 69.385 | 0 | 0.00 | 69.385 | 69.385 | 69.385 | 0 |
| 1735942980 | 69.385 | 1.34 | 1.98 | 69.385 | 69.385 | 69.385 | 373 |
| 1735856700 | 68.0405 | 1.04 | 1.55 | 68.0405 | 68.0405 | 68.0405 | 550 |
| 1735684140 | 67 | 0 | 0.00 | 67 | 67 | 67 | 0 |
| 1735597740 | 67 | -0.49 | -0.73 | 67 | 67 | 67 | 387 |
| 1735338000 | 67.49 | 0 | 0.00 | 67.49 | 67.49 | 67.49 | 0 |
| 1735251600 | 67.49 | 0 | 0.00 | 67.49 | 67.49 | 67.49 | 0 |
| 1735078800 | 67.49 | 0 | 0.00 | 67.49 | 67.49 | 67.49 | 0 |
| 1734992400 | 67.49 | 1.78 | 2.72 | 67.49 | 67.49 | 67.49 | 415 |
| 1734733200 | 65.705344 | 0 | 0.00 | 65.705344 | 65.705344 | 65.705344 | 0 |
| 1734646800 | 65.705344 | -2.57 | -3.76 | 65.679599 | 65.705344 | 65.679599 | 733 |
| 1734560940 | 68.275 | -2.73 | -3.84 | 68.275 | 68.275 | 68.275 | 506 |
| 1734474360 | 71 | -1.11 | -1.54 | 71 | 71 | 71 | 217 |
| 1734388140 | 72.11 | -1.79 | -2.42 | 72.11 | 72.11 | 72.11 | 454 |
| 1734128940 | 73.9 | 1 | 1.37 | 73.9 | 73.9 | 73.9 | 222 |
| 1734042480 | 72.9 | -3.6 | -4.71 | 72.9 | 72.9 | 72.9 | 282 |
| 1733955600 | 76.5 | 0 | 0.00 | 76.5 | 76.5 | 76.5 | 0 |
| 1733869200 | 76.5 | 0 | 0.00 | 76.5 | 76.5 | 76.5 | 0 |
| 1733782800 | 76.5 | 0 | 0.00 | 76.5 | 76.5 | 76.5 | 0 |
| 1733523600 | 76.5 | 4.89 | 6.83 | 75.2 | 76.6201 | 75.2 | 1524 |
| 1733437380 | 71.61 | 0 | 0.00 | 71.61 | 71.61 | 71.61 | 0 |
| 1733350980 | 71.61 | 5.16 | 7.77 | 70.87 | 71.61 | 70.87 | 800 |
| 1733264940 | 66.45 | 0 | 0.00 | 66.45 | 66.45 | 66.45 | 0 |
| 1733178540 | 66.45 | 0 | 0.00 | 66.45 | 66.45 | 66.45 | 0 |
| 1732919340 | 66.45 | 0 | 0.00 | 66.45 | 66.45 | 66.45 | 0 |
| 1732746540 | 66.45 | -7.61 | -10.27 | 67.47 | 67.47 | 66.45 | 804 |
| 1732659960 | 74.055 | 0 | 0.00 | 74.055 | 74.055 | 74.055 | 0 |
| 1732573560 | 74.055 | 0.75 | 1.02 | 74.055 | 74.055 | 74.055 | 272 |
| 1732314000 | 73.31 | 5.31 | 7.81 | 73.31 | 73.31 | 73.31 | 513 |
| 1732228140 | 68 | 0 | 0.00 | 68 | 68 | 68 | 0 |
| 1732141740 | 68 | 1.5 | 2.26 | 68 | 68 | 68 | 503 |
| 1732054800 | 66.5 | 1.44 | 2.21 | 66.5 | 66.5 | 66.5 | 504 |
| 1731968640 | 65.06 | 0.26 | 0.41 | 65.06 | 65.06 | 65.06 | 456 |
| 1731709200 | 64.7972 | 0 | 0.00 | 64.7972 | 64.7972 | 64.7972 | 0 |
| 1731622800 | 64.7972 | -3.03 | -4.47 | 64.8357 | 65.18 | 64.772 | 1100 |
| 1731536760 | 67.83 | -8.67 | -11.33 | 67.83 | 67.83 | 67.83 | 233 |
| 1731450540 | 76.5 | 0 | 0.00 | 76.5 | 76.5 | 76.5 | 0 |
| 1731364140 | 76.5 | 0 | 0.00 | 76.5 | 76.5 | 76.5 | 0 |
| 1731104940 | 76.5 | 0 | 0.00 | 76.5 | 76.5 | 76.5 | 0 |
| 1731018540 | 76.5 | 2.63 | 3.56 | 76.5 | 76.5 | 76.5 | 1442 |
| 1730931960 | 73.871 | 0 | 0.00 | 73.871 | 73.871 | 73.871 | 0 |
| 1730845560 | 73.871 | 0 | 0.00 | 73.871 | 73.871 | 73.871 | 0 |
| 1730759160 | 73.871 | -0.33 | -0.44 | 72.82 | 73.871 | 72.82 | 1612 |
| 1730496420 | 74.1995 | -2.44 | -3.18 | 74.1995 | 74.1995 | 74.1995 | 714 |
| 1730385000 | 76.64 | 0 | 0.00 | 76.64 | 76.64 | 76.64 | 0 |
| 1730298600 | 76.64 | 0 | 0.00 | 76.64 | 76.64 | 76.64 | 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
