Premium
Boyd Group Services Inc (PK) (BYDGF)
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 | -8.89 | -5.25817708641 | 169.07 | 169.25 | 159.106 | 1812 | 167.00623603 | CS |
| 4 | -8.006 | -4.76020596245 | 168.186 | 177.2 | 158.92 | 1961 | 167.61160007 | CS |
| 12 | 9.875 | 6.56997438542 | 150.305 | 177.2 | 140.89 | 4942 | 155.77024022 | CS |
| 26 | -0.17 | -0.106018085438 | 160.35 | 185.45 | 140.89 | 4428 | 156.60953693 | CS |
| 52 | -71.22 | -30.7778738116 | 231.4 | 241.87 | 140.89 | 2995 | 165.68524415 | CS |
| 156 | 38.55693 | 31.7019871312 | 121.62307 | 244.81 | 90.19 | 1747 | 155.93035438 | CS |
| 260 | 25.52886 | 18.9592602038 | 134.65114 | 244.81 | 90.19 | 1431 | 156.06985029 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741728480 | 164.05 | -3.23 | -1.93 | 165.26 | 165.26 | 164.05 | 1928 |
| 1741641600 | 167.2825 | -0.3 | -0.18 | 167.244 | 167.2825 | 167.244 | 1962 |
| 1741386000 | 167.58 | -1.49 | -0.88 | 169.25 | 169.25 | 167.58 | 1191 |
| 1741300140 | 169.07 | 3.36 | 2.03 | 169.07 | 169.07 | 169.07 | 2168 |
| 1741213200 | 165.71 | 0 | 0.00 | 165.71 | 165.71 | 165.71 | 0 |
| 1741126800 | 165.71 | -1.71 | -1.02 | 165.36 | 166.78 | 164.15 | 3711 |
| 1741040760 | 167.41999 | 0.01 | 0.01 | 168.54 | 168.54 | 167.41999 | 2410 |
| 1740781260 | 167.41 | -2.9 | -1.70 | 168.07 | 168.07 | 167.41 | 4477 |
| 1740695340 | 170.31 | 3.26 | 1.95 | 168.71 | 177.2 | 168.71 | 4500 |
| 1740608400 | 167.052 | -2.06 | -1.22 | 166.385 | 167.052 | 166.385 | 1636 |
| 1740522480 | 169.114 | -0.01 | -0.01 | 169.114 | 169.114 | 169.114 | 512 |
| 1740435600 | 169.125 | -0.42 | -0.24 | 171.22 | 171.22 | 167.665 | 836 |
| 1740176880 | 169.54 | 0 | 0.00 | 169.54 | 169.54 | 169.54 | 0 |
| 1740090480 | 169.54 | 2.39 | 1.43 | 158.91999 | 169.54 | 158.91999 | 162 |
| 1740003960 | 167.15 | -1.41 | -0.84 | 167.16 | 167.16 | 167.15 | 1860 |
| 1739917740 | 168.56 | 2.73 | 1.65 | 168.186 | 168.56 | 168.186 | 99 |
| 1739571600 | 165.83 | 0 | 0.00 | 165.83 | 165.83 | 165.83 | 0 |
| 1739485200 | 165.83 | 0 | 0.00 | 165.83 | 165.83 | 165.83 | 0 |
| 1739398800 | 165.83 | 0 | 0.00 | 165.83 | 165.83 | 165.83 | 0 |
| 1739312400 | 165.83 | 0 | 0.00 | 165.83 | 165.83 | 165.83 | 0 |
| 1739226000 | 165.83 | 0.69 | 0.42 | 164.3 | 165.83 | 164.3 | 2766 |
| 1738967160 | 165.13999 | -1.86 | -1.11 | 166.97569 | 166.97569 | 165.13999 | 2294 |
| 1738880400 | 167 | -0.75 | -0.45 | 167 | 167 | 167 | 1916 |
| 1738794000 | 167.75 | 3.5 | 2.13 | 167.75 | 167.75 | 167.75 | 4857 |
| 1738708140 | 164.255 | 0 | 0.00 | 164.255 | 164.255 | 164.255 | 0 |
| 1738621740 | 164.255 | -0.97 | -0.58 | 160.979 | 164.63999 | 160.979 | 9169 |
| 1738362000 | 165.22 | -1.37 | -0.82 | 165.22 | 165.22 | 165.22 | 4255 |
| 1738276080 | 166.594 | 2.83 | 1.73 | 166.5 | 166.594 | 166.5 | 61 |
| 1738189740 | 163.76 | -3.73 | -2.23 | 166.08 | 166.08 | 163.76 | 39 |
| 1738103220 | 167.49 | 0 | 0.00 | 167.49 | 167.49 | 167.49 | 0 |
| 1738016820 | 167.49 | 2.49 | 1.51 | 164.8025 | 167.49 | 164.8025 | 4884 |
| 1737757440 | 165 | 6.04 | 3.80 | 162.53 | 165 | 162.53 | 6662 |
| 1737671220 | 158.96 | -2.19 | -1.36 | 160.9 | 164.5 | 158.96 | 8630 |
| 1737584640 | 161.15 | 2.75 | 1.74 | 157.87 | 161.15 | 157.87 | 7009 |
| 1737498540 | 158.4 | 3.76 | 2.43 | 154.08099 | 158.4 | 154.08099 | 12991 |
| 1737152880 | 154.63999 | 2.29 | 1.50 | 154.63999 | 154.63999 | 154.63999 | 4289 |
| 1737066420 | 152.35499 | 0.35 | 0.23 | 152 | 152.35499 | 151.99 | 5614 |
| 1736979720 | 152 | 2.65 | 1.77 | 150.24 | 152 | 150.24 | 4672 |
| 1736893380 | 149.35 | 1.25 | 0.84 | 148.58 | 149.35 | 148.58 | 4804 |
| 1736806800 | 148.1 | 2.99 | 2.06 | 144.86161 | 148.1 | 144.86161 | 5087 |
| 1736547720 | 145.11 | -0.63 | -0.43 | 140.88999 | 145.11 | 140.88999 | 10342 |
| 1736375340 | 145.7384 | -3.85 | -2.57 | 145.7384 | 145.7384 | 145.7384 | 4384 |
| 1736288940 | 149.59 | 0.24 | 0.16 | 149.59 | 149.59 | 149.59 | 4695 |
| 1736202360 | 149.35 | -1.28 | -0.85 | 149.1801 | 149.7105 | 149.1801 | 11387 |
| 1735943100 | 150.62889 | 0 | 0.00 | 150.62889 | 150.62889 | 150.62889 | 0 |
| 1735856700 | 150.62889 | 0.05 | 0.03 | 151.8 | 151.8 | 150.62889 | 9113 |
| 1735683960 | 150.58 | 0.58 | 0.39 | 149 | 150.58 | 149 | 952 |
| 1735597740 | 150 | 0.28 | 0.19 | 148.85 | 150.459 | 148.85 | 1363 |
| 1735338000 | 149.72 | -0.09 | -0.06 | 149.76 | 149.76 | 149.22 | 271 |
| 1735252020 | 149.81 | 0.34 | 0.22 | 149.81 | 149.81 | 149.81 | 10 |
| 1735078800 | 149.475 | 0 | 0.00 | 149.475 | 149.475 | 149.475 | 0 |
| 1734992400 | 149.475 | -0.03 | -0.02 | 148.705 | 149.475 | 148.57001 | 12119 |
| 1734733200 | 149.5 | 0.56 | 0.38 | 149.88999 | 150 | 149.5 | 5966 |
| 1734646800 | 148.94 | -2.34 | -1.55 | 150.5 | 151.4695 | 148.94 | 21050 |
| 1734560940 | 151.28 | 1.34 | 0.89 | 150.305 | 151.28 | 150.305 | 23275 |
| 1734474360 | 149.94399 | 3.71 | 2.54 | 149.94399 | 149.94399 | 149.94399 | 4 |
| 1734388140 | 146.22999 | 0 | 0.00 | 146.22999 | 146.22999 | 146.22999 | 0 |
| 1734128940 | 146.22999 | 3.71 | 2.60 | 145.99189 | 146.22999 | 145.99189 | 7064 |
| 1734042480 | 142.52 | -1.48 | -1.03 | 144.58 | 144.58 | 142.52 | 3509 |
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
