Premium
Bombardier Inc (QX) (BDRAF)
USOTC
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.03 | -0.0516973978976 | 58.03 | 58.03 | 58 | 181 | 58.03 | CS |
| 4 | -3.8 | -6.14886731392 | 61.8 | 63.07 | 53.9005 | 578 | 59.05161905 | CS |
| 12 | -15.31 | -20.8839176101 | 73.31 | 76.6201 | 53.9005 | 571 | 66.85464577 | CS |
| 26 | -10.3401 | -15.1303553843 | 68.3401 | 81.98 | 53.9005 | 665 | 69.661676 | CS |
| 52 | 21.87 | 60.5314143371 | 36.13 | 81.98 | 34.58 | 827 | 57.26570397 | CS |
| 156 | 56.63 | 4133.57664234 | 1.37 | 81.98 | 0.9225 | 3785 | 8.46786131 | CS |
| 260 | 56.7205 | 4433.02071122 | 1.2795 | 81.98 | 0.2806 | 25707 | 1.34770725 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739572020 | 58 | -0.03 | -0.05 | 58 | 58 | 58 | 673 |
| 1739485560 | 58.03 | 0 | 0.00 | 58.03 | 58.03 | 58.03 | 0 |
| 1739399160 | 58.03 | 0 | 0.00 | 58.03 | 58.03 | 58.03 | 0 |
| 1739312760 | 58.03 | 0 | 0.00 | 58.03 | 58.03 | 58.03 | 0 |
| 1739226360 | 58.03 | 0 | 0.00 | 58.03 | 58.03 | 58.03 | 0 |
| 1738967160 | 58.03 | -1.97 | -3.28 | 58.03 | 58.03 | 58.03 | 181 |
| 1738880880 | 60 | 0 | 0.00 | 60 | 60 | 60 | 0 |
| 1738794480 | 60 | 0 | 0.00 | 60 | 60 | 60 | 0 |
| 1738708080 | 60 | 3.49 | 6.18 | 60 | 60 | 60 | 768 |
| 1738621740 | 56.51 | -3.73 | -6.19 | 55.62 | 56.51 | 53.9005 | 1387 |
| 1738362000 | 60.24 | -2.83 | -4.49 | 60.24 | 60.24 | 60.24 | 317 |
| 1738276080 | 63.07 | 1.27 | 2.06 | 63.07 | 63.07 | 63.07 | 294 |
| 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 |
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
