Premium
Bread Financial Holdings Inc (A1LL34)
BOV
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 | 3.6 | 3.66225839268 | 98.3 | 105.3 | 98.2 | 89 | 98.80283146 | DR |
| 4 | 19.58 | 23.7852283771 | 82.32 | 105.3 | 82.16 | 383 | 87.33200406 | DR |
| 12 | 37.4 | 57.984496124 | 64.5 | 105.3 | 62.5 | 368 | 83.57501383 | DR |
| 26 | 47.12 | 86.0167944505 | 54.78 | 105.3 | 54.78 | 439 | 72.68922234 | DR |
| 52 | 60.49 | 146.075827095 | 41.41 | 105.3 | 35.77 | 438 | 61.66090627 | DR |
| 156 | 8.7 | 9.3347639485 | 93.2 | 119.7 | 29.43 | 373 | 54.15024483 | DR |
| 260 | -9.81 | -8.78166681586 | 111.71 | 167.2 | 29.43 | 387 | 77.54196141 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734470940 | 98.9 | 0.08 | 0.08 | 101.4 | 101.4 | 98.2 | 289 |
| 1734384540 | 98.82 | 0 | 0.00 | 98.82 | 98.82 | 98.82 | 35 |
| 1734125340 | 98.82 | 0.12 | 0.12 | 101.9 | 101.9 | 98.82 | 48 |
| 1734039000 | 98.7 | 0.4 | 0.41 | 98.3 | 98.7 | 98.3 | 18 |
| 1733952540 | 98.3 | 0.3 | 0.31 | 98.3 | 98.3 | 98.3 | 55 |
| 1733866140 | 98 | 0.8 | 0.82 | 97.32 | 98.3 | 97.32 | 35 |
| 1733779740 | 97.2 | 2.16 | 2.27 | 96 | 97.2 | 96 | 154 |
| 1733520600 | 95.04 | 2.36 | 2.55 | 89.73 | 95.04 | 89.73 | 21 |
| 1733434200 | 92.68 | -0.92 | -0.98 | 92.68 | 92.68 | 92.68 | 33 |
| 1733347800 | 93.6 | 0.14 | 0.15 | 93.46 | 93.6 | 93.46 | 2 |
| 1733261340 | 93.46 | 1.16 | 1.26 | 92.4 | 93.46 | 92 | 595 |
| 1733174940 | 92.3 | 3.44 | 3.87 | 85 | 92.3 | 85 | 248 |
| 1732915740 | 88.86 | 4.37 | 5.17 | 86.22 | 88.86 | 86.22 | 83 |
| 1732829400 | 84.49 | -0.56 | -0.66 | 84.72 | 84.72 | 84.49 | 54 |
| 1732743000 | 85.05 | 0 | 0.00 | 86.85 | 86.85 | 84.42 | 3 |
| 1732656600 | 85.05 | 1.69 | 2.03 | 82.36 | 85.06 | 82.36 | 5085 |
| 1732570140 | 83.36 | 0.4 | 0.48 | 83.36 | 83.36 | 83.36 | 90 |
| 1732311000 | 82.96 | 0 | 0.00 | 82.96 | 82.96 | 82.96 | 0 |
| 1732224600 | 82.96 | 0.64 | 0.78 | 82.32 | 82.96 | 82.16 | 53 |
| 1732051800 | 82.32 | 0.4 | 0.49 | 82.8 | 82.8 | 82.32 | 267 |
| 1731965340 | 81.92 | 0 | 0.00 | 85 | 85 | 81.92 | 101 |
| 1731619800 | 81.92 | 0.32 | 0.39 | 81.92 | 81.92 | 81.92 | 460 |
| 1731533400 | 81.6 | -3.99 | -4.66 | 84.8 | 84.8 | 81.6 | 102 |
| 1731446940 | 85.59 | -1.77 | -2.03 | 85.59 | 85.59 | 85.59 | 1 |
| 1731360540 | 87.36 | 2.06 | 2.42 | 87.36 | 87.36 | 87.36 | 100 |
| 1731101400 | 85.3 | -3.1 | -3.51 | 85.77 | 86.67 | 85.3 | 236 |
| 1731014940 | 88.4 | -0.56 | -0.63 | 88.7 | 88.7 | 88.4 | 42 |
| 1730928600 | 88.96 | 14.76 | 19.89 | 81.91 | 88.96 | 81.9 | 7340 |
| 1730842200 | 74.2 | 0 | 0.00 | 74.2 | 74.2 | 74.2 | 0 |
| 1730755800 | 74.2 | 0.56 | 0.76 | 81.98 | 81.98 | 72.51 | 253 |
| 1730496600 | 73.64 | -0.66 | -0.89 | 73.36 | 74.27 | 73.36 | 230 |
| 1730410200 | 74.3 | -0.25 | -0.34 | 73.6 | 74.3 | 73.6 | 310 |
| 1730323800 | 74.55 | 2.52 | 3.50 | 72.03 | 74.55 | 72.03 | 219 |
| 1730237340 | 72.03 | -0.67 | -0.92 | 72.45 | 72.45 | 72.03 | 170 |
| 1730151000 | 72.7 | -1.3 | -1.76 | 73.01 | 73.01 | 72.7 | 646 |
| 1729891800 | 74 | 1.46 | 2.01 | 74 | 74 | 74 | 8 |
| 1729805400 | 72.54 | 0.59 | 0.82 | 72.31 | 72.54 | 72.31 | 22 |
| 1729719000 | 71.95 | 0.2 | 0.28 | 72.32 | 72.32 | 71.95 | 74 |
| 1729632600 | 71.75 | 0.56 | 0.79 | 71.15 | 71.75 | 71.15 | 112 |
| 1729546140 | 71.19 | -3.71 | -4.95 | 71.96 | 71.96 | 71.19 | 136 |
| 1729286940 | 74.9 | 0 | 0.00 | 74.9 | 74.9 | 74.9 | 0 |
| 1729200540 | 74.9 | 0.07 | 0.09 | 73.93 | 75.2 | 73.93 | 123 |
| 1729114140 | 74.83 | 2.1 | 2.89 | 74.97 | 74.97 | 74.83 | 11 |
| 1729027740 | 72.73 | 2.38 | 3.38 | 71.5 | 73.5 | 71.5 | 185 |
| 1728941340 | 70.35 | -0.15 | -0.21 | 70.25 | 70.35 | 70.25 | 125 |
| 1728682200 | 70.5 | 2.01 | 2.93 | 70.5 | 70.5 | 70.5 | 55 |
| 1728595740 | 68.49 | -0.91 | -1.31 | 69.51 | 69.51 | 68.32 | 198 |
| 1728509400 | 69.4 | 1.71 | 2.53 | 67.31 | 69.5 | 67.31 | 169 |
| 1728422940 | 67.69 | 1.47 | 2.22 | 66.95 | 67.69 | 66.95 | 172 |
| 1728336600 | 66.22 | 0.52 | 0.79 | 65.73 | 66.22 | 65.73 | 166 |
| 1728077400 | 65.7 | 2.04 | 3.20 | 65 | 65.7 | 65 | 104 |
| 1727991000 | 63.66 | 0.36 | 0.57 | 63.3 | 63.66 | 63.3 | 200 |
| 1727904540 | 63.3 | -0.66 | -1.03 | 63.3 | 63.3 | 63.3 | 1 |
| 1727818200 | 63.96 | -0.12 | -0.19 | 64.08 | 64.08 | 63.96 | 187 |
| 1727731800 | 64.08 | 0.42 | 0.66 | 64.5 | 64.5 | 64.08 | 8 |
| 1727472600 | 63.66 | -0.12 | -0.19 | 62.5 | 64.5 | 62.5 | 278 |
| 1727386140 | 63.78 | -0.12 | -0.19 | 64.5 | 64.5 | 63 | 222 |
| 1727299740 | 63.9 | -0.6 | -0.93 | 64.5 | 64.5 | 63.48 | 312 |
| 1727213400 | 64.5 | -6.3 | -8.90 | 70.49 | 70.49 | 64.26 | 294 |
| 1727127000 | 70.8 | -1.65 | -2.28 | 72.59 | 72.59 | 70.8 | 131 |
| 1726867800 | 72.45 | 0.91 | 1.27 | 71.55 | 72.55 | 71.55 | 130 |
| 1726781400 | 71.54 | -0.34 | -0.47 | 81.99 | 81.99 | 71.4 | 86 |
| 1726695000 | 71.88 | 1.17 | 1.65 | 71.7 | 71.88 | 71.7 | 21 |
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
