Premium
Bombardier Inc (QX) (BDRBF)
USOTC
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.5594 | 0.847054690599 | 66.0406 | 67.4555 | 64.77 | 14083 | 66.77124623 | CS |
| 4 | -0.9969 | -1.47477177208 | 67.5969 | 76.54 | 64.62 | 32993 | 71.52703975 | CS |
| 12 | -2.2 | -3.1976744186 | 68.8 | 82.21 | 63 | 27034 | 72.16505058 | CS |
| 26 | 2.6801 | 4.19290393133 | 63.9199 | 82.21 | 54.53 | 29153 | 68.96231088 | CS |
| 52 | 27.37 | 69.7680346673 | 39.23 | 82.21 | 31.86 | 34945 | 56.63545212 | CS |
| 156 | 65.23 | 4761.31386861 | 1.37 | 82.21 | 0.807 | 126560 | 10.24459701 | CS |
| 260 | 65.16 | 4525 | 1.44 | 82.21 | 0.1956 | 812464 | 1.60312492 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735078200 | 67.08 | 0.26 | 0.39 | 66.92 | 67.08 | 66.92 | 6694 |
| 1734992400 | 66.819999 | -0.53 | -0.79 | 66.4136 | 67.43 | 66.196299 | 11178 |
| 1734733200 | 67.35 | 1.72 | 2.62 | 65.269999 | 67.4555 | 64.769999 | 23999 |
| 1734646800 | 65.629999 | 0.4 | 0.61 | 66.0406 | 66.45 | 65.5609 | 14459 |
| 1734560940 | 65.23 | -2.99 | -4.38 | 68.3 | 68.3 | 64.62 | 32744 |
| 1734474360 | 68.22 | -4.66 | -6.39 | 71.8671 | 71.8671 | 68 | 13401 |
| 1734388140 | 72.88 | -0.04 | -0.05 | 71.03 | 73.35 | 71.03 | 199912 |
| 1734128940 | 72.92 | -0.72 | -0.98 | 73.3465 | 73.58 | 72.92 | 24539 |
| 1734042480 | 73.64 | 2.13 | 2.98 | 71.6138 | 74.07 | 71.6138 | 21157 |
| 1733955900 | 71.51 | -2.15 | -2.92 | 74.715 | 74.715 | 71.51 | 53095 |
| 1733869200 | 73.6645 | -0.52 | -0.69 | 73.3679 | 74.74 | 73.3679 | 22404 |
| 1733782800 | 74.18 | -1.46 | -1.93 | 76.19 | 76.54 | 73.9825 | 34926 |
| 1733523600 | 75.64 | 1.35 | 1.82 | 70.74 | 76.36 | 70.74 | 22673 |
| 1733437500 | 74.29 | 3.25 | 4.58 | 70.9755 | 74.61 | 70.9755 | 25689 |
| 1733350980 | 71.0385 | -0.6 | -0.84 | 72.426 | 72.426 | 70.24 | 13618 |
| 1733264700 | 71.64 | 2.14 | 3.08 | 69.8073 | 73.084 | 69.8073 | 15655 |
| 1733178180 | 69.5 | 1.24 | 1.82 | 72.55 | 72.55 | 68.98 | 47306 |
| 1732918200 | 68.26 | 2.02 | 3.05 | 67.5969 | 68.68 | 67.4401 | 10423 |
| 1732746540 | 66.239999 | -2.06 | -3.02 | 67.4 | 67.4 | 64.76 | 29235 |
| 1732660140 | 68.3 | -7.82 | -10.27 | 71.5 | 71.5 | 66 | 113499 |
| 1732573560 | 76.12 | 1.92 | 2.59 | 75.72 | 76.5 | 73.18 | 39294 |
| 1732314000 | 74.2 | 1.95 | 2.70 | 72.39 | 74.2 | 71.6165 | 10918 |
| 1732227900 | 72.246 | 4.91 | 7.29 | 70 | 72.39 | 70 | 20095 |
| 1732141740 | 67.34 | -0.24 | -0.35 | 67.91 | 68.178 | 67 | 12573 |
| 1732054800 | 67.575 | 1.81 | 2.74 | 65.739999 | 67.61 | 65.739999 | 35256 |
| 1731968640 | 65.769999 | 1.38 | 2.14 | 65.06 | 66.349999 | 65.06 | 44893 |
| 1731709260 | 64.394999 | 0.05 | 0.09 | 63 | 65 | 63 | 17869 |
| 1731622800 | 64.3401 | -2.81 | -4.18 | 64 | 66.5 | 64 | 61959 |
| 1731536760 | 67.15 | -2.94 | -4.19 | 70.22 | 70.22 | 67.045 | 54969 |
| 1731450480 | 70.09 | -1.23 | -1.72 | 78 | 78 | 69.22 | 19729 |
| 1731363600 | 71.32 | 0.81 | 1.16 | 70.5 | 71.57 | 70 | 6256 |
| 1731104400 | 70.505 | -0.82 | -1.14 | 71 | 71.75 | 70.505 | 7203 |
| 1731018540 | 71.32 | -4.76 | -6.26 | 73 | 73.4343 | 71.32 | 32783 |
| 1730931600 | 76.08 | 2.49 | 3.38 | 75 | 76.31 | 73.65 | 53238 |
| 1730845680 | 73.59 | 0.74 | 1.02 | 72.8277 | 73.59 | 72.8277 | 13405 |
| 1730759160 | 72.85 | -1.36 | -1.83 | 70.3 | 74.15 | 70.3 | 12630 |
| 1730496420 | 74.21 | 0.61 | 0.83 | 73.59 | 74.63 | 73.27 | 18533 |
| 1730409780 | 73.6 | -1.78 | -2.36 | 74.079 | 74.724 | 73.6 | 18770 |
| 1730323500 | 75.38 | 0.66 | 0.89 | 75.1353 | 75.98 | 74.875 | 5624 |
| 1730237280 | 74.715 | -0.08 | -0.10 | 73 | 75 | 73 | 8676 |
| 1730150880 | 74.79 | -0.78 | -1.03 | 73 | 76.15 | 73 | 15726 |
| 1729891500 | 75.57 | -1.03 | -1.34 | 76.85 | 76.85 | 75.15 | 11667 |
| 1729805160 | 76.5962 | -0.85 | -1.10 | 78.12 | 78.12 | 76.08 | 7965 |
| 1729718940 | 77.45 | 0 | 0.00 | 78.07 | 78.07 | 76.8848 | 18456 |
| 1729632300 | 77.45 | -1.05 | -1.34 | 75.27 | 80 | 75.27 | 4962 |
| 1729545600 | 78.5 | 1.74 | 2.27 | 75.55 | 78.575 | 75.55 | 33756 |
| 1729286400 | 76.76 | -3.06 | -3.83 | 78.9523 | 78.9523 | 76.76 | 57329 |
| 1729200000 | 79.815 | -0.18 | -0.22 | 79.7 | 80.37 | 79.285 | 18750 |
| 1729113960 | 79.99 | -1.84 | -2.25 | 80.78 | 81.62 | 79.692 | 13836 |
| 1729027680 | 81.83 | 1.29 | 1.60 | 81.12 | 82.21 | 81.12 | 22179 |
| 1728941220 | 80.54 | 0.6 | 0.75 | 80.19 | 81.05 | 79.22 | 3125 |
| 1728681900 | 79.94 | -0.49 | -0.61 | 80.3001 | 81.24 | 79.45 | 11327 |
| 1728595560 | 80.43 | 1.48 | 1.87 | 78.66 | 80.43 | 78.5915 | 20528 |
| 1728508800 | 78.95 | -0.05 | -0.06 | 78.76 | 79.6146 | 78.52 | 14932 |
| 1728422580 | 79 | 1.66 | 2.15 | 77.8975 | 79.6 | 77.8975 | 9795 |
| 1728336000 | 77.34 | 0.4 | 0.51 | 76.95 | 77.389 | 76.95 | 22348 |
| 1728077220 | 76.945 | 2.41 | 3.24 | 75.39 | 76.945 | 75.24 | 39608 |
| 1727990760 | 74.53 | -0.95 | -1.26 | 68.8 | 75.41 | 68.8 | 10409 |
| 1727904000 | 75.48 | -0.28 | -0.37 | 75.24 | 76 | 74.61 | 19689 |
| 1727818140 | 75.76 | -0.28 | -0.37 | 68.33 | 76.5499 | 68.33 | 28402 |
| 1727731380 | 76.04 | 1.77 | 2.38 | 74.25 | 76.06 | 73.045 | 46515 |
| 1727472000 | 74.27 | 0.05 | 0.07 | 74.75 | 74.75 | 73.74 | 27683 |
| 1727386200 | 74.22 | 2.16 | 3.00 | 73.19 | 75.02 | 73.18 | 24618 |
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
