Premium
BK Technologies Corporation (BKTI)
AMEX
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 | -3.94 | -16.240725474 | 24.26 | 24.43 | 19.48 | 35984 | 21.37853664 | CS |
| 4 | -1.69 | -7.67832803271 | 22.01 | 24.77 | 19.19 | 38207 | 22.1547022 | CS |
| 12 | 7.21 | 54.9961861175 | 13.11 | 24.77 | 11.67 | 40945 | 18.52730654 | CS |
| 26 | 5.75 | 39.4646533974 | 14.57 | 24.77 | 11.67 | 33996 | 16.39851415 | CS |
| 52 | 8.44 | 71.0437710438 | 11.88 | 24.77 | 11.06 | 21598 | 15.69990639 | CS |
| 156 | 5.47 | 36.835016835 | 14.85 | 24.77 | 7.95 | 25921 | 13.61171033 | CS |
| 260 | 4.32 | 27 | 16 | 30 | 5.85 | 29015 | 15.06310768 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1727994600 | 20.32 | -0.49 | -2.35 | 20.52 | 20.8056 | 20.05 | 9617 |
| 1727908200 | 20.81 | 0.68 | 3.38 | 19.48 | 21.3 | 19.48 | 29269 |
| 1727821800 | 20.13 | -1.64 | -7.53 | 21.51 | 21.855 | 19.53 | 69352 |
| 1727735400 | 21.77 | -1.07 | -4.68 | 21.51 | 22.8 | 21.51 | 27506 |
| 1727476200 | 22.84 | -0.6 | -2.56 | 23.43 | 23.43 | 21.83 | 30725 |
| 1727389800 | 23.44 | -0.84 | -3.46 | 24.26 | 24.43 | 22.71 | 23070 |
| 1727303400 | 24.28 | 0.8 | 3.41 | 23.55 | 24.77 | 22.66 | 110446 |
| 1727217000 | 23.48 | 2.22 | 10.44 | 21.34 | 24.1253 | 20.9241 | 215290 |
| 1727130600 | 21.26 | 0.07 | 0.33 | 20.87 | 21.66 | 20.7301 | 22485 |
| 1726871400 | 21.19 | -0.31 | -1.44 | 21.5 | 21.5 | 20.8196 | 28312 |
| 1726785000 | 21.5 | 1.79 | 9.08 | 20.39 | 21.5 | 19.9 | 29028 |
| 1726698600 | 19.71 | -1 | -4.83 | 20.72 | 21.2599 | 19.61 | 6737 |
| 1726612200 | 20.71 | -0.76 | -3.54 | 21.54 | 21.645 | 20.71 | 5633 |
| 1726525800 | 21.47 | 0.76 | 3.67 | 20.95 | 22.1 | 20.71 | 25591 |
| 1726266600 | 20.71 | 1.01 | 5.13 | 19.8 | 21.16 | 19.38 | 16252 |
| 1726180200 | 19.7 | -0.48 | -2.38 | 20.23 | 21 | 19.19 | 20754 |
| 1726093800 | 20.18 | 0.55 | 2.80 | 19.61 | 20.4399 | 19.44 | 10874 |
| 1726007400 | 19.63 | -0.08 | -0.41 | 19.77 | 20.11 | 19.52 | 13737 |
| 1725921000 | 19.71 | -0.18 | -0.90 | 19.89 | 20.15 | 19.54 | 15428 |
| 1725661800 | 19.89 | -1.35 | -6.36 | 21.06 | 21.06 | 19.365 | 33566 |
| 1725575400 | 21.24 | -0.65 | -2.97 | 22.01 | 22.01 | 20.85 | 30094 |
| 1725489000 | 21.89 | -0.3 | -1.35 | 21.73 | 22.47 | 21.07 | 28402 |
| 1725402600 | 22.19 | -0.26 | -1.16 | 22.12 | 22.45 | 21.81 | 23297 |
| 1725057000 | 22.45 | 0.33 | 1.49 | 22.16 | 22.45 | 21.53 | 30271 |
| 1724970600 | 22.12 | 0.63 | 2.93 | 21.32 | 22.43 | 21.32 | 39251 |
| 1724884200 | 21.49 | 0.06 | 0.28 | 21.07 | 21.5 | 20.7101 | 23367 |
| 1724797800 | 21.43 | 0.05 | 0.23 | 20.86 | 21.43 | 20.76 | 28340 |
| 1724711400 | 21.38 | -0.54 | -2.46 | 21.91 | 21.91 | 21.05 | 30617 |
| 1724452200 | 21.92 | 0.85 | 4.03 | 21 | 22.05 | 20.64 | 63323 |
| 1724365800 | 21.07 | 0.17 | 0.81 | 20.95 | 21.3 | 20.4132 | 62152 |
| 1724279400 | 20.9 | 0.2 | 0.97 | 20.9 | 21.16 | 20 | 64272 |
| 1724193000 | 20.7 | 1.05 | 5.34 | 20.6 | 21.8 | 20.2501 | 115988 |
| 1724106600 | 19.65 | 1.98 | 11.21 | 18.12 | 19.99 | 17.67 | 153957 |
| 1723847400 | 17.67 | 1.01 | 6.06 | 16.66 | 17.77 | 16.66 | 45142 |
| 1723761000 | 16.66 | -0.59 | -3.42 | 17.05 | 17.2399 | 16.61 | 35922 |
| 1723674600 | 17.25 | 1.04 | 6.42 | 16.52 | 17.25 | 16.0119 | 40657 |
| 1723588200 | 16.21 | 0.48 | 3.05 | 16.03 | 16.254 | 15.56 | 31880 |
| 1723501800 | 15.73 | 2.07 | 15.15 | 13.93 | 16.37 | 13.86 | 153461 |
| 1723242600 | 13.66 | 0.76 | 5.89 | 13.02 | 13.9 | 13 | 122683 |
| 1723156200 | 12.9 | 1.14 | 9.69 | 13.31 | 13.4519 | 12.8001 | 293049 |
| 1723069800 | 11.76 | -0.56 | -4.55 | 12.33 | 12.485 | 11.67 | 39017 |
| 1722983400 | 12.32 | -0.28 | -2.22 | 12.72 | 12.72 | 12.3 | 25438 |
| 1722897000 | 12.6 | -0.2 | -1.56 | 12.57 | 12.79 | 12.505 | 13302 |
| 1722637800 | 12.8 | 0 | 0.00 | 12.61 | 13.13 | 12.48 | 19599 |
| 1722551400 | 12.8 | -0.08 | -0.62 | 12.88 | 12.95 | 12.8 | 5100 |
| 1722465000 | 12.88 | 0.1 | 0.78 | 12.76 | 13 | 12.76 | 7624 |
| 1722378600 | 12.78 | -0.02 | -0.16 | 12.84 | 13.05 | 12.56 | 8941 |
| 1722292200 | 12.8 | -0.15 | -1.16 | 12.9 | 13.0827 | 12.8 | 8313 |
| 1722033000 | 12.95 | 0.14 | 1.09 | 12.81 | 13.23 | 12.8 | 8362 |
| 1721946600 | 12.81 | -0.16 | -1.23 | 12.9 | 13.1899 | 12.8 | 4772 |
| 1721860200 | 12.969 | -0.08 | -0.62 | 13 | 13.19 | 12.66 | 9112 |
| 1721773800 | 13.05 | -0.41 | -3.05 | 13.33 | 13.5 | 13.05 | 3708 |
| 1721687400 | 13.46 | 0.37 | 2.83 | 13.34 | 13.6 | 13.09 | 13593 |
| 1721428200 | 13.09 | -0.4 | -2.97 | 13.39 | 13.63 | 13.09 | 18396 |
| 1721341800 | 13.49 | -0.35 | -2.53 | 13.92 | 14.25 | 13.49 | 21234 |
| 1721255400 | 13.84 | 0.07 | 0.50 | 13.76 | 13.96 | 13.76 | 14531 |
| 1721169000 | 13.771 | 0.01 | 0.08 | 13.78 | 13.96 | 13.6801 | 10587 |
| 1721082600 | 13.76 | 0.38 | 2.84 | 13.31 | 13.8499 | 13.31 | 7837 |
| 1720823400 | 13.38 | -0.08 | -0.59 | 13.41 | 13.8599 | 13.29 | 14080 |
| 1720737000 | 13.46 | 0.35 | 2.67 | 13.11 | 13.86 | 13.11 | 12058 |
| 1720650600 | 13.11 | 0.26 | 2.02 | 13.08 | 13.46 | 12.95 | 21138 |
| 1720564200 | 12.85 | 0.2 | 1.58 | 12.61 | 13.01 | 12.61 | 4777 |
| 1720477800 | 12.65 | 0.13 | 1.04 | 12.46 | 12.8999 | 12.42 | 5769 |
| 1720218600 | 12.52 | 0.06 | 0.48 | 12.43 | 12.68 | 12.3701 | 5072 |
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
