
Bridgestone Corp (PK) (BRDCY)
USOTC
Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 1.27 | 6.95890410959 | 18.25 | 19.9899 | 18.25 | 136482 | 18.99741134 | DR |
4 | 2.41 | 14.0853302162 | 17.11 | 19.9899 | 16.84 | 127764 | 18.05523953 | DR |
12 | 1.12 | 6.08695652174 | 18.4 | 19.9899 | 15.9 | 198462 | 17.35024616 | DR |
26 | -0.47 | -2.35117558779 | 19.99 | 20.79 | 15.9 | 229143 | 17.79794739 | DR |
52 | -1.48 | -7.04761904762 | 21 | 23.05 | 15.9 | 170593 | 18.87718185 | DR |
156 | -2.64 | -11.9133574007 | 22.16 | 23.05 | 15.9 | 101500 | 18.91720904 | DR |
260 | 1.6564 | 9.27248706868 | 17.8636 | 24.9 | 13.01 | 88870 | 18.97884952 | DR |
Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
---|---|---|---|---|---|---|---|
1740090480 | 19.52 | 0.38 | 1.99 | 19.9899 | 19.9899 | 19.42 | 88047 |
1740003960 | 19.14 | -0.21 | -1.09 | 18.41 | 19.823 | 18.41 | 123759 |
1739917740 | 19.35 | 0.59 | 3.14 | 19.285 | 19.46 | 19 | 155831 |
1739572020 | 18.76 | 0.07 | 0.37 | 18.73 | 18.92 | 18.69 | 132635 |
1739485320 | 18.69 | 0.5 | 2.75 | 18.25 | 18.69 | 18.25 | 133703 |
1739398920 | 18.19 | 0.09 | 0.50 | 18.08 | 18.19 | 18.05 | 128158 |
1739312940 | 18.1 | -0.03 | -0.17 | 17.75 | 18.13 | 17.75 | 59712 |
1739226000 | 18.13 | 0.03 | 0.17 | 18.74 | 18.74 | 17.46 | 122951 |
1738967160 | 18.1 | 0.12 | 0.67 | 18.25 | 18.25 | 17.87 | 56630 |
1738880400 | 17.98 | 0.22 | 1.24 | 17.655 | 17.98 | 17.655 | 69747 |
1738794000 | 17.76 | 0 | 0.00 | 17.675 | 17.78 | 17.65 | 168190 |
1738708080 | 17.76 | 0.12 | 0.68 | 17.64 | 17.76 | 17.64 | 366759 |
1738621740 | 17.64 | -0.26 | -1.45 | 17.8 | 17.8 | 16.84 | 248754 |
1738362000 | 17.9 | -0.51 | -2.77 | 18.76 | 18.76 | 17.89 | 65674 |
1738276080 | 18.41 | 0.81 | 4.60 | 18.5 | 18.5 | 18.02 | 64869 |
1738189740 | 17.6 | -0.03 | -0.17 | 17.62 | 17.64 | 17.54 | 73505 |
1738103280 | 17.63 | -0.03 | -0.17 | 18.3 | 18.3 | 17.34 | 113979 |
1738016820 | 17.66 | 0.28 | 1.61 | 18.35 | 18.35 | 17.66 | 147751 |
1737757440 | 17.38 | 0.23 | 1.34 | 17.79 | 17.79 | 17.28 | 106062 |
1737671220 | 17.15 | 0.02 | 0.12 | 17.11 | 17.19 | 17.11 | 88841 |
1737584640 | 17.13 | -0.03 | -0.17 | 17.88 | 17.88 | 16.8 | 259488 |
1737498540 | 17.16 | 0.41 | 2.45 | 17.76 | 17.76 | 16.86 | 379724 |
1737152880 | 16.75 | -0.16 | -0.95 | 16.77 | 16.84 | 16.59 | 178254 |
1737066420 | 16.91 | -0.11 | -0.65 | 16.99 | 17.4935 | 16.86 | 188214 |
1736979720 | 17.02 | 0.39 | 2.35 | 16.89 | 17.06 | 16.81 | 126996 |
1736893380 | 16.629999 | 0.18 | 1.09 | 16.05 | 17.35 | 16.05 | 399252 |
1736806800 | 16.45 | 0.01 | 0.06 | 17.08 | 17.08 | 16.309999 | 240536 |
1736547720 | 16.44 | -0.36 | -2.14 | 15.9 | 17.0605 | 15.9 | 193043 |
1736375340 | 16.8 | -0.02 | -0.12 | 16.79 | 16.85 | 16.629999 | 120855 |
1736288940 | 16.82 | -0.2 | -1.18 | 17.67 | 17.67 | 16.82 | 405482 |
1736202360 | 17.02 | 0.22 | 1.31 | 17.039 | 17.1 | 16.83 | 232413 |
1735942980 | 16.8 | 0.01 | 0.06 | 16.83 | 16.91 | 16.68 | 158397 |
1735856700 | 16.79 | 0.01 | 0.06 | 17.94 | 17.94 | 16.739999 | 144571 |
1735683960 | 16.78 | -0.33 | -1.93 | 16.75 | 16.86 | 16.61 | 119311 |
1735597740 | 17.11 | 0.02 | 0.12 | 17.062 | 17.13 | 17.03 | 237983 |
1735338000 | 17.09 | 0.24 | 1.42 | 16.2301 | 17.27 | 16.2301 | 308216 |
1735252020 | 16.85 | -0.16 | -0.94 | 17 | 17 | 16.5 | 192882 |
1735078200 | 17.01 | 0.04 | 0.24 | 16.66 | 17.175 | 16.66 | 160402 |
1734992400 | 16.97 | 0.16 | 0.95 | 16.6 | 17.376 | 16.6 | 299398 |
1734733200 | 16.81 | 0.07 | 0.42 | 17.38 | 17.38 | 16.079999 | 284256 |
1734646800 | 16.739999 | -0.05 | -0.30 | 16.0501 | 17.35 | 16.05 | 228480 |
1734560940 | 16.79 | -0.33 | -1.93 | 16.42 | 17.13 | 16.399999 | 172076 |
1734474360 | 17.12 | -0.15 | -0.87 | 17.079 | 17.2 | 17 | 336237 |
1734388140 | 17.27 | -0.04 | -0.20 | 16.9 | 17.5 | 16.9 | 375014 |
1734128940 | 17.305 | -0.25 | -1.40 | 16.61 | 17.33 | 16.61 | 211202 |
1734042480 | 17.55 | 0.03 | 0.17 | 17.56 | 17.62 | 17.5 | 174131 |
1733955900 | 17.52 | 0.06 | 0.34 | 17.1701 | 17.555 | 17.1701 | 171517 |
1733869200 | 17.46 | -0.09 | -0.51 | 17.845 | 17.845 | 17.46 | 158498 |
1733782800 | 17.55 | 0 | 0.00 | 17.8 | 17.8 | 16.98 | 223048 |
1733523600 | 17.55 | -0.05 | -0.28 | 18.16 | 18.16 | 16.8 | 137967 |
1733437500 | 17.6 | -0.03 | -0.17 | 17.29 | 17.71 | 17.29 | 157793 |
1733350980 | 17.63 | -0.25 | -1.40 | 17.5 | 17.73 | 17.5 | 308014 |
1733264700 | 17.88 | -0.03 | -0.17 | 17.2 | 17.96 | 17.2 | 231369 |
1733178180 | 17.91 | 0.05 | 0.28 | 17.45 | 17.99 | 17.45 | 730503 |
1732918200 | 17.86 | 0.44 | 2.53 | 18.4 | 18.4 | 17.73 | 43913 |
1732746540 | 17.42 | 0.03 | 0.17 | 16.8 | 17.43 | 16.8 | 102443 |
1732660140 | 17.39 | -0.06 | -0.34 | 17.9525 | 17.9525 | 17.3 | 248926 |
1732573560 | 17.45 | 0 | 0.00 | 17.469 | 17.48 | 17.37 | 317362 |
1732314000 | 17.45 | -0.04 | -0.23 | 16.78 | 17.78 | 16.78 | 191172 |
1732227900 | 17.49 | 0.2 | 1.16 | 17.42 | 17.49 | 17.41 | 205431 |
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