Premium
BK Technologies Corporation (BKTI)
AMEX
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 | -1.43 | -4.41630636195 | 32.38 | 34.97 | 29.8778 | 22961 | 32.92872905 | CS |
| 4 | 0.93 | 3.09793471019 | 30.02 | 35.27 | 26.41 | 23502 | 32.00262862 | CS |
| 12 | -3.64 | -10.5232726221 | 34.59 | 38.7022 | 26.41 | 27205 | 33.3192891 | CS |
| 26 | 9.04 | 41.2596987677 | 21.91 | 38.7022 | 19.19 | 33436 | 28.82366759 | CS |
| 52 | 19.35 | 166.810344828 | 11.6 | 38.7022 | 11.1001 | 31621 | 22.022608 | CS |
| 156 | 19.8 | 177.578475336 | 11.15 | 38.7022 | 8.79 | 22864 | 17.42108813 | CS |
| 260 | 17.55 | 130.970149254 | 13.4 | 38.7022 | 5.85 | 30997 | 16.32806106 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740526200 | 30.95 | 0.91 | 3.03 | 30 | 30.95 | 29.0001 | 25275 |
| 1740439800 | 30.04 | -2.78 | -8.47 | 33.4 | 33.6 | 29.8778 | 27621 |
| 1740180600 | 32.82 | -1.65 | -4.79 | 34.45 | 34.97 | 32.5773 | 18509 |
| 1740094200 | 34.47 | -0.03 | -0.09 | 34.16 | 34.72 | 33.34 | 19647 |
| 1740007800 | 34.5 | 1 | 2.99 | 33.18 | 34.5 | 32.3011 | 23513 |
| 1739921400 | 33.5 | 1.92 | 6.08 | 32.38 | 33.56 | 32.009999 | 25514 |
| 1739575800 | 31.58 | 2.61 | 9.01 | 29.18 | 32.4 | 29.18 | 17830 |
| 1739489400 | 28.97 | 0.15 | 0.52 | 28 | 28.98 | 26.41 | 59880 |
| 1739403000 | 28.82 | -1.24 | -4.13 | 30.22 | 30.6291 | 28.81 | 24707 |
| 1739316600 | 30.06 | -2.16 | -6.70 | 31.92 | 31.92 | 29.85 | 33073 |
| 1739230200 | 32.22 | -0.63 | -1.92 | 32.4 | 32.74 | 32.21 | 11140 |
| 1738971000 | 32.85 | -0.49 | -1.47 | 33.4 | 34.23 | 32.15 | 18581 |
| 1738884600 | 33.34 | -0.85 | -2.49 | 34.04 | 34.11 | 32.56 | 10623 |
| 1738798200 | 34.19 | 0.14 | 0.41 | 33.97 | 34.7638 | 33.9 | 9151 |
| 1738711800 | 34.05 | -0.1 | -0.29 | 34.55 | 35.27 | 33.62 | 19173 |
| 1738625400 | 34.15 | 0.69 | 2.06 | 34.98 | 34.98 | 31.48 | 26172 |
| 1738366200 | 33.46 | -0.03 | -0.09 | 33.99 | 34.74 | 32.7306 | 22394 |
| 1738279800 | 33.49 | -0.5 | -1.47 | 33.71 | 34.97 | 33.49 | 20749 |
| 1738193400 | 33.99 | 2.79 | 8.94 | 31.15 | 33.99 | 31.15 | 21902 |
| 1738107000 | 31.2 | 0.89 | 2.94 | 30.02 | 31.8 | 29.6236 | 36355 |
| 1738020600 | 30.31 | -2.2 | -6.77 | 32.14 | 32.299999 | 28.9 | 49285 |
| 1737761400 | 32.509999 | 1.24 | 3.97 | 33.31 | 34.4742 | 32.509999 | 17419 |
| 1737675000 | 31.27 | 0 | 0.00 | 31.27 | 31.27 | 31.27 | 0 |
| 1737588600 | 31.27 | -0.91 | -2.83 | 32.36 | 32.36 | 30 | 30446 |
| 1737502200 | 32.18 | -2.61 | -7.50 | 34 | 34.95 | 32.18 | 36887 |
| 1737156600 | 34.79 | 2.21 | 6.78 | 32.299999 | 35 | 32.009999 | 19487 |
| 1737070200 | 32.58 | -0.02 | -0.06 | 32.68 | 33.15 | 31.65 | 15092 |
| 1736983800 | 32.6 | 1.3 | 4.15 | 32.28 | 33.6 | 31.9 | 50443 |
| 1736897400 | 31.3 | 0.19 | 0.61 | 31.64 | 32.299999 | 30.602 | 44371 |
| 1736811000 | 31.11 | -0.33 | -1.05 | 31 | 31.415 | 30 | 25177 |
| 1736551800 | 31.44 | -0.63 | -1.96 | 31.36 | 31.7 | 29.47 | 32089 |
| 1736379000 | 32.07 | -0.53 | -1.63 | 32.38 | 32.7 | 31.27 | 28844 |
| 1736292600 | 32.6 | -1 | -2.98 | 33.5 | 34 | 31.78 | 16938 |
| 1736206200 | 33.6 | 0.32 | 0.96 | 33.5 | 36.34 | 32.99 | 14742 |
| 1735947000 | 33.28 | -0.57 | -1.68 | 33.8 | 35 | 33 | 13479 |
| 1735860600 | 33.85 | -0.44 | -1.28 | 34.55 | 35 | 32.8457 | 37170 |
| 1735687800 | 34.29 | -0.62 | -1.78 | 34.11 | 36.11 | 33.9 | 79951 |
| 1735601400 | 34.91 | -0.87 | -2.43 | 35.78 | 35.79 | 34.04 | 22805 |
| 1735342200 | 35.78 | -1.49 | -4.00 | 37.5 | 37.5 | 34.7388 | 19164 |
| 1735255800 | 37.27 | 0.21 | 0.57 | 36.73 | 37.75 | 36.34 | 12475 |
| 1735077840 | 37.06 | -0.7 | -1.85 | 37.24 | 37.95 | 36.4 | 22062 |
| 1734996600 | 37.76 | -0.64 | -1.67 | 37.6 | 37.996 | 35.74 | 31094 |
| 1734737400 | 38.4 | 4.34 | 12.74 | 33.68 | 38.7022 | 31.05 | 48501 |
| 1734651000 | 34.06 | 2.19 | 6.87 | 31.66 | 34.63 | 31.51 | 35145 |
| 1734564600 | 31.87 | -2.68 | -7.76 | 33.8 | 34.5 | 31.175 | 30875 |
| 1734478200 | 34.55 | -3.08 | -8.18 | 37.4 | 37.4 | 33.68 | 27680 |
| 1734391800 | 37.63 | 1.77 | 4.94 | 35.88 | 37.63 | 35.27 | 23543 |
| 1734132600 | 35.86 | -1.1 | -2.98 | 36.78 | 37.97 | 35.05 | 22203 |
| 1734046200 | 36.96 | 0.06 | 0.16 | 36.9 | 37.75 | 35.45 | 24723 |
| 1733959800 | 36.9 | 3.43 | 10.25 | 33.59 | 37 | 32.75 | 26204 |
| 1733873400 | 33.47 | -0.19 | -0.56 | 33.66 | 33.66 | 32.77 | 17466 |
| 1733787000 | 33.66 | -0.29 | -0.85 | 33.9 | 33.9 | 32.25 | 45704 |
| 1733527800 | 33.95 | 0.08 | 0.24 | 33.46 | 34.84 | 33.009999 | 22650 |
| 1733441400 | 33.87 | -0.08 | -0.24 | 33.95 | 34.1 | 32.780099 | 23538 |
| 1733355000 | 33.95 | 0.26 | 0.77 | 34.23 | 34.23 | 33.259999 | 14250 |
| 1733268600 | 33.69 | -0.88 | -2.55 | 34.59 | 35 | 33.049999 | 40645 |
| 1733182200 | 34.57 | 1.39 | 4.19 | 33.9 | 34.9699 | 32.93 | 34044 |
| 1732917840 | 33.18 | -0.29 | -0.87 | 33.52 | 33.57 | 32.35 | 8030 |
| 1732750200 | 33.47 | 0.17 | 0.51 | 32.97 | 34.9699 | 31.788 | 14472 |
| 1732663800 | 33.299999 | -1.2 | -3.48 | 34.1 | 34.96 | 31.02 | 31379 |
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
