Premium
Bumble Inc (B2MB34)
BOV
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.93 | -9.17159763314 | 10.14 | 10.14 | 9.21 | 2 | 9.61857143 | DR |
| 4 | -0.79 | -7.9 | 10 | 10.63 | 9.21 | 40 | 10.10808989 | DR |
| 12 | 2.2 | 31.3837375178 | 7.01 | 10.63 | 6.87 | 62 | 9.7479198 | DR |
| 26 | -1.86 | -16.8021680217 | 11.07 | 11.12 | 5.52 | 125 | 7.73555389 | DR |
| 52 | -4.79 | -34.2142857143 | 14 | 14.14 | 5.52 | 158 | 9.15919724 | DR |
| 156 | -21.03 | -69.5436507937 | 30.24 | 38.57 | 5.52 | 120 | 10.07018402 | DR |
| 260 | -41.44 | -81.8163869694 | 50.65 | 61.9 | 5.52 | 107 | 11.2719557 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734989400 | 9.21 | 0 | 0.00 | 9.21 | 9.21 | 9.21 | 0 |
| 1734730200 | 9.21 | -0.03 | -0.32 | 9.21 | 9.21 | 9.21 | 1 |
| 1734643800 | 9.24 | -0.67 | -6.76 | 9.7899999 | 9.7899999 | 9.24 | 2 |
| 1734557400 | 9.91 | -0.09 | -0.90 | 10.14 | 10.14 | 9.91 | 4 |
| 1734470940 | 10 | 0 | 0.00 | 10 | 10 | 10 | 0 |
| 1734384540 | 10 | 0 | 0.00 | 10 | 10 | 10 | 0 |
| 1734125340 | 10 | -0.03 | -0.30 | 9.85 | 10 | 9.6199999 | 210 |
| 1734039000 | 10.03 | -0.24 | -2.34 | 10.03 | 10.03 | 10.03 | 1 |
| 1733952540 | 10.27 | 0 | 0.00 | 10.27 | 10.27 | 10.27 | 0 |
| 1733866140 | 10.27 | 0.39 | 3.95 | 10.27 | 10.27 | 10.27 | 3 |
| 1733779800 | 9.88 | 0 | 0.00 | 9.88 | 9.88 | 9.88 | 0 |
| 1733520600 | 9.88 | 0 | 0.00 | 9.88 | 9.88 | 9.88 | 1 |
| 1733434200 | 9.88 | -0.68 | -6.44 | 10.56 | 10.56 | 9.88 | 101 |
| 1733347800 | 10.56 | 0.41 | 4.04 | 10.56 | 10.56 | 10.56 | 70 |
| 1733261340 | 10.15 | -0.41 | -3.88 | 10.15 | 10.15 | 10.15 | 15 |
| 1733174940 | 10.56 | 1.55 | 17.20 | 10 | 10.63 | 10 | 37 |
| 1732915800 | 9.01 | 0 | 0.00 | 9.01 | 9.01 | 9.01 | 0 |
| 1732829400 | 9.01 | 0 | 0.00 | 9.01 | 9.01 | 9.01 | 0 |
| 1732743000 | 9.01 | 0 | 0.00 | 9.01 | 9.01 | 9.01 | 0 |
| 1732656600 | 9.01 | 0 | 0.00 | 9.01 | 9.01 | 9.01 | 0 |
| 1732570200 | 9.01 | 0 | 0.00 | 9.01 | 9.01 | 9.01 | 0 |
| 1732311000 | 9.01 | 0 | 0.00 | 9.01 | 9.01 | 9.01 | 0 |
| 1732224600 | 9.01 | -0.15 | -1.64 | 9.01 | 9.01 | 9.01 | 1 |
| 1732051800 | 9.16 | -0.01 | -0.11 | 9.17 | 9.17 | 9.16 | 11 |
| 1731965340 | 9.17 | -0.48 | -4.97 | 9.1199999 | 9.17 | 9.06 | 228 |
| 1731619800 | 9.65 | -0.21 | -2.13 | 9.65 | 9.65 | 9.65 | 1 |
| 1731533400 | 9.86 | -0.3 | -2.95 | 9.86 | 9.86 | 9.86 | 1 |
| 1731446940 | 10.16 | -0.01 | -0.10 | 10.16 | 10.16 | 10.16 | 2 |
| 1731360540 | 10.17 | 1.07 | 11.76 | 9.42 | 10.43 | 9.42 | 1004 |
| 1731101400 | 9.1 | 0.5 | 5.81 | 9.1 | 9.1 | 9.1 | 31 |
| 1731015000 | 8.6 | 0 | 0.00 | 8.6 | 8.6 | 8.6 | 0 |
| 1730928600 | 8.6 | 0.03 | 0.35 | 8.6 | 8.6 | 8.6 | 1 |
| 1730842200 | 8.57 | 0.23 | 2.76 | 8.57 | 8.57 | 8.57 | 6 |
| 1730755800 | 8.34 | 0.12 | 1.46 | 8.26 | 8.48 | 8.26 | 22 |
| 1730496600 | 8.22 | 0 | 0.00 | 8.22 | 8.22 | 8.22 | 0 |
| 1730410200 | 8.22 | -0.05 | -0.60 | 8.22 | 8.22 | 8.22 | 1 |
| 1730323800 | 8.27 | 0 | 0.00 | 8.27 | 8.27 | 8.27 | 0 |
| 1730237400 | 8.27 | 0 | 0.00 | 8.27 | 8.27 | 8.27 | 0 |
| 1730151000 | 8.27 | 0 | 0.00 | 8.27 | 8.27 | 8.27 | 0 |
| 1729891800 | 8.27 | 0.13 | 1.60 | 8.27 | 8.27 | 8.27 | 10 |
| 1729805400 | 8.14 | 0 | 0.00 | 8.14 | 8.14 | 8.14 | 0 |
| 1729719000 | 8.14 | -0.26 | -3.10 | 8.14 | 8.14 | 8.14 | 14 |
| 1729632540 | 8.4 | 0 | 0.00 | 8.4 | 8.4 | 8.4 | 0 |
| 1729546140 | 8.4 | 0.51 | 6.46 | 8.48 | 8.48 | 8.36 | 141 |
| 1729286940 | 7.89 | 0 | 0.00 | 7.89 | 7.89 | 7.89 | 0 |
| 1729200540 | 7.89 | 0 | 0.00 | 7.89 | 7.89 | 7.89 | 0 |
| 1729114140 | 7.89 | 0.74 | 10.35 | 7.48 | 7.89 | 7.48 | 56 |
| 1729027800 | 7.15 | 0 | 0.00 | 7.15 | 7.15 | 7.15 | 0 |
| 1728941400 | 7.15 | 0 | 0.00 | 7.15 | 7.15 | 7.15 | 0 |
| 1728682200 | 7.15 | 0 | 0.00 | 7.15 | 7.15 | 7.15 | 0 |
| 1728595800 | 7.15 | 0 | 0.00 | 7.15 | 7.15 | 7.15 | 0 |
| 1728509400 | 7.15 | 0.02 | 0.28 | 7.15 | 7.15 | 7.15 | 1 |
| 1728422940 | 7.13 | 0 | 0.00 | 7.13 | 7.13 | 7.13 | 2 |
| 1728336540 | 7.13 | 0 | 0.00 | 7.13 | 7.13 | 7.13 | 0 |
| 1728077340 | 7.13 | 0 | 0.00 | 7.13 | 7.13 | 7.13 | 0 |
| 1727990940 | 7.13 | 0 | 0.00 | 7.13 | 7.13 | 7.13 | 0 |
| 1727904540 | 7.13 | 0.26 | 3.78 | 7.19 | 7.19 | 7.13 | 11 |
| 1727818200 | 6.87 | -0.06 | -0.87 | 6.87 | 6.87 | 6.87 | 3 |
| 1727731800 | 6.93 | -0.16 | -2.26 | 7.01 | 7.01 | 6.93 | 3 |
| 1727472600 | 7.09 | 0.24 | 3.50 | 7.09 | 7.09 | 7.09 | 17 |
| 1727386140 | 6.85 | 0.27 | 4.10 | 7.04 | 7.04 | 6.79 | 281 |
| 1727299800 | 6.58 | 0 | 0.00 | 6.58 | 6.58 | 6.58 | 0 |
| 1727213400 | 6.58 | -0.02 | -0.30 | 6.58 | 6.58 | 6.58 | 1 |
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
