Premium
Burnham Holdings Inc (PK) (BURCA)
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 | -0.45 | -2.52808988764 | 17.8 | 17.96 | 17.35 | 1176 | 17.91677245 | CS |
| 4 | 3.33 | 23.7517831669 | 14.02 | 17.96 | 14 | 6575 | 17.02223317 | CS |
| 12 | 3.35 | 23.9285714286 | 14 | 17.96 | 13.2 | 2950 | 16.40737867 | CS |
| 26 | 3.75 | 27.5735294118 | 13.6 | 17.96 | 12.98 | 3605 | 14.7693335 | CS |
| 52 | 4.2 | 31.9391634981 | 13.15 | 17.96 | 12.2 | 3403 | 13.81030486 | CS |
| 156 | 3.5 | 25.2707581227 | 13.85 | 17.96 | 11.5 | 2427 | 13.36830652 | CS |
| 260 | 6.1 | 54.2222222222 | 11.25 | 19.49 | 8.5 | 2436 | 12.83976545 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1742246400 | 17.8672 | -0.03 | -0.18 | 17.8672 | 17.8672 | 17.8672 | 102 |
| 1741987740 | 17.9 | 0 | 0.00 | 17.9 | 17.9 | 17.9 | 0 |
| 1741901340 | 17.9 | 0.15 | 0.85 | 17.9 | 17.9 | 17.9 | 201 |
| 1741814940 | 17.75 | -0.21 | -1.17 | 17.95 | 17.95 | 17.75 | 866 |
| 1741728480 | 17.96 | 0.18 | 1.04 | 17.8 | 17.96 | 17.8 | 3536 |
| 1741641600 | 17.7752 | 0.19 | 1.05 | 17.5 | 17.7752 | 17.4496 | 38857 |
| 1741386000 | 17.59 | 0.21 | 1.21 | 16.768999 | 17.7 | 16.5 | 12556 |
| 1741299840 | 17.38 | 0 | 0.00 | 17.38 | 17.38 | 17.38 | 0 |
| 1741213440 | 17.38 | -0.12 | -0.69 | 17 | 17.5 | 16.94 | 1938 |
| 1741127160 | 17.5 | 0 | 0.00 | 17.5 | 17.5 | 17.5 | 0 |
| 1741040760 | 17.5 | 0 | 0.00 | 17.5 | 17.5 | 17.5 | 342 |
| 1740781260 | 17.5 | 0 | 0.00 | 17.5 | 17.5 | 17.5 | 2242 |
| 1740695340 | 17.5 | 0.95 | 5.74 | 17.5 | 17.5 | 17.45 | 7147 |
| 1740608400 | 16.55 | 0.55 | 3.44 | 16 | 17.5 | 16 | 5931 |
| 1740522480 | 16 | 0 | 0.00 | 15.85 | 16.045 | 15.85 | 2615 |
| 1740435600 | 16 | 0.7 | 4.58 | 15.5 | 16.399999 | 15.5 | 4321 |
| 1740176400 | 15.3 | 1.3 | 9.29 | 14.5 | 16.19 | 14.5 | 14034 |
| 1740090480 | 14 | -0.25 | -1.75 | 14.02 | 14.02 | 14 | 3930 |
| 1740004020 | 14.25 | 0 | 0.00 | 14.25 | 14.25 | 14.25 | 0 |
| 1739917620 | 14.25 | 0 | 0.00 | 14.25 | 14.25 | 14.25 | 0 |
| 1739572020 | 14.25 | 0.01 | 0.07 | 14.25 | 14.25 | 14.25 | 355 |
| 1739485320 | 14.24 | 0 | 0.00 | 14.24 | 14.24 | 14.24 | 0 |
| 1739398920 | 14.24 | -0.26 | -1.78 | 14.49 | 14.49 | 14.24 | 207 |
| 1739312940 | 14.4975 | -0 | -0.02 | 14.4975 | 14.4975 | 14.4975 | 150 |
| 1739226000 | 14.5 | -0.1 | -0.68 | 14.5 | 14.5 | 14.5 | 200 |
| 1738967160 | 14.6 | 0.6 | 4.29 | 14 | 14.6 | 14 | 2306 |
| 1738880400 | 14 | 0 | 0.00 | 14 | 14 | 14 | 500 |
| 1738794000 | 14 | 0 | 0.00 | 14 | 14 | 14 | 300 |
| 1738708140 | 14 | 0 | 0.00 | 14 | 14 | 14 | 0 |
| 1738621740 | 14 | -0.15 | -1.06 | 14.3 | 14.3 | 14 | 1041 |
| 1738362000 | 14.15 | 0 | 0.00 | 14.135 | 14.15 | 14.135 | 376 |
| 1738276080 | 14.15 | 0.15 | 1.07 | 14 | 14.15 | 14 | 325 |
| 1738189740 | 14 | 0.01 | 0.07 | 14 | 14 | 13.9935 | 1100 |
| 1738103220 | 13.99 | 0 | 0.00 | 13.99 | 13.99 | 13.99 | 0 |
| 1738016820 | 13.99 | 0 | 0.00 | 13.2 | 13.99 | 13.2 | 315 |
| 1737757440 | 13.99 | 0.04 | 0.29 | 13.95 | 13.99 | 13.6 | 900 |
| 1737671040 | 13.95 | 0 | 0.00 | 13.95 | 13.95 | 13.95 | 0 |
| 1737584640 | 13.95 | 0.2 | 1.45 | 13.82 | 13.95 | 13.82 | 626 |
| 1737498540 | 13.75 | -0.2 | -1.43 | 13.6 | 13.75 | 13.6 | 900 |
| 1737152880 | 13.95 | 0.08 | 0.58 | 13.886 | 14 | 13.6 | 7041 |
| 1737066420 | 13.87 | 0.07 | 0.51 | 13.8 | 13.87 | 13.6 | 846 |
| 1736979720 | 13.8 | 0.2 | 1.47 | 13.85 | 13.86 | 13.8 | 340 |
| 1736893380 | 13.6 | -0.33 | -2.33 | 13.9 | 13.9 | 13.6 | 540 |
| 1736806920 | 13.925 | 0 | 0.00 | 13.925 | 13.925 | 13.925 | 0 |
| 1736547720 | 13.925 | -0.08 | -0.54 | 13.925 | 13.925 | 13.925 | 507 |
| 1736375340 | 14 | 0.15 | 1.08 | 13.92 | 14 | 13.92 | 1648 |
| 1736288760 | 13.85 | 0 | 0.00 | 13.85 | 13.85 | 13.85 | 0 |
| 1736202360 | 13.85 | 0 | 0.00 | 13.85 | 13.85 | 13.85 | 339 |
| 1735942980 | 13.85 | -0.05 | -0.36 | 13.92 | 13.92 | 13.82 | 1200 |
| 1735856760 | 13.9 | 0 | 0.00 | 13.9 | 13.9 | 13.9 | 0 |
| 1735683960 | 13.9 | 0 | 0.00 | 13.9 | 13.9 | 13.9 | 203 |
| 1735597200 | 13.9 | 0 | 0.00 | 13.9 | 13.9 | 13.9 | 0 |
| 1735338000 | 13.9 | 0.08 | 0.58 | 13.9 | 13.9 | 13.9 | 125 |
| 1735252020 | 13.82 | -0.13 | -0.93 | 13.88 | 13.9 | 13.82 | 967 |
| 1735078200 | 13.95 | -0.05 | -0.36 | 14 | 14 | 13.95 | 1920 |
| 1734992400 | 14 | 0.05 | 0.36 | 14 | 14 | 14 | 100 |
| 1734733200 | 13.95 | -0.25 | -1.76 | 14.05 | 14.065 | 13.95 | 2401 |
| 1734646800 | 14.2 | -0.1 | -0.70 | 14.2 | 14.2 | 14.2 | 101 |
| 1734560940 | 14.3 | -0.05 | -0.35 | 14.3 | 14.3 | 14.3 | 150 |
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
