Premium
Big Time Holdings Inc (BTHI11)
BOV
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.08 | -7.27616347744 | 42.33 | 42.33 | 39.25 | 194 | 39.6173581 | FU |
| 4 | -0.65 | -1.6290726817 | 39.9 | 44 | 38.2 | 1542 | 43.02321106 | FU |
| 12 | -0.64 | -1.60441213337 | 39.89 | 44 | 36.2 | 1916 | 41.62186408 | FU |
| 26 | -0.44 | -1.10859158478 | 39.69 | 44 | 34.43 | 1357 | 40.72685891 | FU |
| 52 | -5.75 | -12.7777777778 | 45 | 46 | 34.43 | 956 | 41.24617803 | FU |
| 156 | -5.87 | -13.009751773 | 45.12 | 47.9 | 34.43 | 986 | 42.17362122 | FU |
| 260 | -5.87 | -13.009751773 | 45.12 | 47.9 | 34.43 | 986 | 42.17362122 | FU |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737149400 | 39.38 | -1.29 | -3.17 | 41 | 41 | 39.35 | 575 |
| 1737062940 | 40.67 | 1.29 | 3.28 | 41.29 | 41.29 | 40.02 | 136 |
| 1736976540 | 39.38 | -0.31 | -0.78 | 39.35 | 40.93 | 39.35 | 164 |
| 1736890140 | 39.69 | -0.41 | -1.02 | 40.1 | 40.1 | 39.34 | 32 |
| 1736803740 | 40.1 | 0.2 | 0.50 | 42.33 | 42.33 | 39.99 | 62 |
| 1736544540 | 39.9 | -0.4 | -0.99 | 40.13 | 40.18 | 39.63 | 43 |
| 1736458140 | 40.3 | -0.2 | -0.49 | 39.27 | 40.36 | 39 | 181 |
| 1736371740 | 40.5 | 2.3 | 6.02 | 38.6 | 40.5 | 38.6 | 106 |
| 1736285400 | 38.2 | -5.3 | -12.18 | 42.54 | 43.49 | 38.2 | 2576 |
| 1736198940 | 43.5 | -0.32 | -0.73 | 42.94 | 44 | 42.51 | 973 |
| 1735939740 | 43.82 | -0.08 | -0.18 | 42.52 | 43.82 | 42.52 | 6 |
| 1735853400 | 43.9 | 0 | 0.00 | 43.99 | 44 | 40.48 | 125 |
| 1735594200 | 43.9 | 2.99 | 7.31 | 40.86 | 43.9 | 40.86 | 19306 |
| 1735334940 | 40.91 | 0.42 | 1.04 | 40.5 | 41 | 40.5 | 216 |
| 1735248540 | 40.49 | -0.01 | -0.02 | 40.91 | 41 | 40.2 | 66 |
| 1734989340 | 40.5 | 0.6 | 1.50 | 39.9 | 41.88 | 39.9 | 104 |
| 1734730200 | 39.9 | 1.68 | 4.40 | 38.36 | 41.21 | 38.36 | 200 |
| 1734643800 | 38.22 | -2.78 | -6.78 | 41 | 41.89 | 38.19 | 2772 |
| 1734557400 | 41 | -0.52 | -1.25 | 41.88 | 41.88 | 41 | 220 |
| 1734470940 | 41.52 | -0.37 | -0.88 | 41.89 | 41.89 | 41.51 | 46 |
| 1734384540 | 41.89 | -0.1 | -0.24 | 41.99 | 41.99 | 40.22 | 512 |
| 1734125340 | 41.99 | 0.16 | 0.38 | 41.83 | 41.99 | 41.82 | 161 |
| 1734039000 | 41.83 | 0 | 0.00 | 41.83 | 41.83 | 39.5 | 338 |
| 1733952540 | 41.83 | 0.43 | 1.04 | 41.81 | 41.99 | 39.4 | 774 |
| 1733866140 | 41.4 | -0.96 | -2.27 | 42 | 42 | 41.14 | 254 |
| 1733779740 | 42.36 | 1.36 | 3.32 | 42.4 | 42.4 | 40.95 | 609 |
| 1733520600 | 41 | -2 | -4.65 | 42.5 | 42.5 | 38 | 3417 |
| 1733434200 | 43 | -0.9 | -2.05 | 43.9 | 43.9 | 41.03 | 251 |
| 1733347800 | 43.9 | 0 | 0.00 | 43.9 | 43.9 | 40.11 | 248 |
| 1733261340 | 43.9 | 1.4 | 3.29 | 40.51 | 43.98 | 40.51 | 1472 |
| 1733174940 | 42.5 | -0.5 | -1.16 | 43.43 | 43.43 | 39.5 | 3658 |
| 1732915740 | 43 | 3.6 | 9.14 | 38.63 | 43 | 36.2 | 30082 |
| 1732829400 | 39.4 | 0.45 | 1.16 | 38.96 | 39.9 | 38.64 | 1854 |
| 1732743000 | 38.95 | -0.55 | -1.39 | 39.29 | 39.29 | 38.71 | 140 |
| 1732656600 | 39.5 | 0.5 | 1.28 | 38.5 | 39.64 | 38.1 | 1127 |
| 1732570140 | 39 | -0.01 | -0.03 | 39.9 | 39.9 | 38.6 | 1189 |
| 1732310940 | 39.01 | 0.01 | 0.03 | 39 | 39.89 | 38.82 | 1522 |
| 1732224600 | 39 | 0.05 | 0.13 | 38.95 | 39.01 | 38.18 | 367 |
| 1732051800 | 38.95 | 0.06 | 0.15 | 39.01 | 39.01 | 38 | 476 |
| 1731965340 | 38.89 | -0.11 | -0.28 | 39.01 | 39.01 | 38.37 | 311 |
| 1731619800 | 39 | 0.01 | 0.03 | 38.22 | 39 | 38.22 | 286 |
| 1731533400 | 38.99 | -0.01 | -0.03 | 39.39 | 39.42 | 38.14 | 139 |
| 1731446940 | 39 | 0 | 0.00 | 39 | 39 | 38.26 | 865 |
| 1731360540 | 39 | 0 | 0.00 | 38.99 | 39 | 37 | 4840 |
| 1731101400 | 39 | -0.2 | -0.51 | 39.84 | 39.84 | 38.5 | 748 |
| 1731014940 | 39.2 | 0.2 | 0.51 | 38.96 | 39.97 | 38.96 | 2030 |
| 1730928600 | 39 | 0.7 | 1.83 | 41.67 | 41.67 | 38.76 | 1918 |
| 1730842200 | 38.3 | -1.12 | -2.84 | 39.4 | 40.2 | 38.3 | 1531 |
| 1730755800 | 39.42 | -0.45 | -1.13 | 39.11 | 39.86 | 39.11 | 866 |
| 1730496600 | 39.87 | -0.43 | -1.07 | 40.39 | 40.39 | 38.9 | 1569 |
| 1730410200 | 40.3 | 0.5 | 1.26 | 39.9 | 40.3 | 39.23 | 5188 |
| 1730323800 | 39.8 | -0.49 | -1.22 | 40.09 | 40.09 | 36.69 | 3170 |
| 1730237340 | 40.29 | -0.01 | -0.02 | 39.9 | 40.3 | 38 | 2427 |
| 1730151000 | 40.3 | 0.44 | 1.10 | 39.89 | 40.3 | 38 | 1240 |
| 1729891800 | 39.86 | 0.86 | 2.21 | 39 | 40.85 | 38.97 | 917 |
| 1729805400 | 39 | -0.5 | -1.27 | 39.5 | 39.5 | 38 | 576 |
| 1729719000 | 39.5 | -1.5 | -3.66 | 40.99 | 40.99 | 38.42 | 764 |
| 1729632600 | 41 | 1.04 | 2.60 | 39.98 | 41 | 38.66 | 1548 |
| 1729546140 | 39.96 | -0.03 | -0.08 | 39.96 | 39.99 | 39.24 | 259 |
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
