Premium
Burnham Holdings Inc (PK) (BURCA)
USOTC
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.05 | -0.359712230216 | 13.9 | 13.92 | 13.82 | 164 | 13.9 | CS |
| 4 | -0.15 | -1.07142857143 | 14 | 14.35 | 13.82 | 553 | 13.98280303 | CS |
| 12 | 0.395 | 2.93571163136 | 13.455 | 14.88 | 13.05 | 3885 | 13.79957075 | CS |
| 26 | 1.24 | 9.83346550357 | 12.61 | 14.99 | 12.5 | 3758 | 13.38668414 | CS |
| 52 | 2.15 | 18.3760683761 | 11.7 | 15.01 | 11.51 | 3148 | 13.1542323 | CS |
| 156 | 0.01 | 0.0722543352601 | 13.84 | 15.01 | 11.5 | 2374 | 13.07868285 | CS |
| 260 | -0.15 | -1.07142857143 | 14 | 19.49 | 8.5 | 2386 | 12.67598481 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1734474540 | 14.35 | 0 | 0.00 | 14.35 | 14.35 | 14.35 | 0 |
| 1734388140 | 14.35 | 0.18 | 1.29 | 14.35 | 14.35 | 14.35 | 302 |
| 1734128880 | 14.1675 | 0 | 0.00 | 14.1675 | 14.1675 | 14.1675 | 0 |
| 1734042480 | 14.1675 | 0.04 | 0.30 | 14.05 | 14.1675 | 14.05 | 404 |
| 1733955900 | 14.125 | 0.04 | 0.32 | 14.125 | 14.125 | 14.125 | 111 |
| 1733869200 | 14.08 | -0.05 | -0.32 | 14.08 | 14.08 | 14.08 | 100 |
| 1733782800 | 14.125 | 0 | 0.00 | 14.125 | 14.125 | 14.125 | 0 |
| 1733523600 | 14.125 | 0.57 | 4.17 | 14 | 14.125 | 14 | 310 |
| 1733437500 | 13.56 | -0.79 | -5.51 | 13.8 | 14 | 13.56 | 949 |
| 1733350980 | 14.35 | -0.05 | -0.35 | 14.35 | 14.35 | 14.35 | 1520 |
| 1733264940 | 14.4 | 0 | 0.00 | 14.4 | 14.4 | 14.4 | 0 |
| 1733178540 | 14.4 | 0 | 0.00 | 14.4 | 14.4 | 14.4 | 0 |
| 1732919340 | 14.4 | 0 | 0.00 | 14.4 | 14.4 | 14.4 | 0 |
| 1732746540 | 14.4 | 0.43 | 3.08 | 13.95 | 14.4 | 13.95 | 1135 |
| 1732660140 | 13.97 | 0.04 | 0.32 | 13.97 | 13.97 | 13.97 | 125 |
| 1732573560 | 13.925 | 0.18 | 1.27 | 13.9 | 13.925 | 13.9 | 707 |
| 1732314000 | 13.75 | -0.64 | -4.46 | 14.29 | 14.29 | 13.75 | 1028 |
| 1732227900 | 14.3925 | 0.59 | 4.29 | 13.99 | 14.74 | 13.99 | 3599 |
| 1732141740 | 13.8 | 0.3 | 2.22 | 14.28 | 14.28 | 13.75 | 45130 |
| 1732054800 | 13.5 | -0.08 | -0.57 | 13.65 | 13.65 | 13.5 | 3740 |
| 1731968640 | 13.578 | 0.05 | 0.37 | 13.5 | 13.851 | 13.49 | 16100 |
| 1731709260 | 13.5275 | -0.27 | -1.97 | 13.36 | 13.53 | 13.25 | 45108 |
| 1731622800 | 13.8 | -0.21 | -1.50 | 14 | 14 | 13.75 | 2164 |
| 1731536760 | 14.01 | -0.54 | -3.69 | 14.87 | 14.87 | 14 | 632 |
| 1731450480 | 14.5464 | -0.05 | -0.32 | 14.4 | 14.5464 | 13.05 | 7498 |
| 1731363600 | 14.5925 | -0.11 | -0.77 | 14.7 | 14.7 | 14.4 | 1227 |
| 1731104400 | 14.705 | 0.05 | 0.38 | 14.67 | 14.705 | 14.67 | 225 |
| 1731018540 | 14.65 | 0.05 | 0.34 | 14.65 | 14.65 | 14.65 | 100 |
| 1730932080 | 14.5999 | 0 | 0.00 | 14.5999 | 14.5999 | 14.5999 | 0 |
| 1730845680 | 14.5999 | 0.6 | 4.29 | 14.35 | 14.88 | 14.35 | 2041 |
| 1730759160 | 14 | -0.1 | -0.72 | 14.2 | 14.2 | 14 | 720 |
| 1730496420 | 14.1018 | 0.01 | 0.10 | 14.01 | 14.1018 | 14.01 | 300 |
| 1730409960 | 14.0875 | 0 | 0.00 | 14.0875 | 14.0875 | 14.0875 | 0 |
| 1730323560 | 14.0875 | 0 | 0.00 | 14.0875 | 14.0875 | 14.0875 | 0 |
| 1730237160 | 14.0875 | 0 | 0.00 | 14.0875 | 14.0875 | 14.0875 | 0 |
| 1730150760 | 14.0875 | 0 | 0.00 | 14.0875 | 14.0875 | 14.0875 | 0 |
| 1729891560 | 14.0875 | 0 | 0.00 | 14.0875 | 14.0875 | 14.0875 | 0 |
| 1729805160 | 14.0875 | 0.09 | 0.63 | 14 | 14.0875 | 14 | 3676 |
| 1729718940 | 14 | -0.2 | -1.41 | 14.2 | 14.2 | 14 | 503 |
| 1729632000 | 14.2 | 0 | 0.00 | 14.2 | 14.2 | 14.2 | 0 |
| 1729545600 | 14.2 | 0.2 | 1.43 | 14.15 | 14.6 | 14.15 | 664 |
| 1729286400 | 14 | 0 | 0.00 | 14 | 14 | 14 | 0 |
| 1729200000 | 14 | -0.08 | -0.53 | 14 | 14.15 | 14 | 5778 |
| 1729113960 | 14.075 | 0.57 | 4.26 | 13.5 | 14.075 | 13.5 | 3073 |
| 1729027620 | 13.5 | 0 | 0.00 | 13.5 | 13.5 | 13.5 | 0 |
| 1728941220 | 13.5 | 0.04 | 0.33 | 13.5 | 13.5 | 13.5 | 228 |
| 1728681900 | 13.455 | 0.4 | 3.10 | 13.455 | 13.455 | 13.455 | 250 |
| 1728595560 | 13.05 | -0.05 | -0.38 | 13.59 | 13.6 | 13.05 | 858 |
| 1728508800 | 13.1 | 0 | 0.00 | 13.1 | 13.1 | 13.1 | 0 |
| 1728422400 | 13.1 | 0 | 0.00 | 13.1 | 13.1 | 13.1 | 0 |
| 1728336000 | 13.1 | -0.4 | -2.96 | 13.25 | 13.25 | 13.07 | 2516 |
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
