Premium
BK Technologies Corporation (BKTI)
AMEX
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.29 | 0.341256766298 | 84.98 | 86.61 | 79.94 | 33250 | 83.07277406 | CS |
| 4 | -0.3 | -0.350590160103 | 85.57 | 88.19 | 79.32 | 41485 | 82.5114719 | CS |
| 12 | -12.97 | -13.2023615635 | 98.24 | 104.55 | 75.01 | 43898 | 86.0032214 | CS |
| 26 | 7.27 | 9.32051282051 | 78 | 104.55 | 69.97 | 49437 | 84.4506874 | CS |
| 52 | 42.96 | 101.536279839 | 42.31 | 104.55 | 36.17 | 51387 | 74.52312138 | CS |
| 156 | 69.33 | 434.943538269 | 15.94 | 104.55 | 8.79 | 35749 | 50.24620569 | CS |
| 260 | 82.13 | 2615.60509554 | 3.14 | 104.55 | 1.59 | 33379 | 33.37480649 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783722600 | 85.27 | 1.56 | 1.86 | 84.03 | 85.49 | 81.94 | 105553 |
| 1783636200 | 83.71 | 2.19 | 2.69 | 81.84 | 84.5 | 81.7424 | 27965 |
| 1783549800 | 81.52 | 0.1 | 0.12 | 81.19 | 82.13 | 79.94 | 22911 |
| 1783463400 | 81.42 | -4 | -4.68 | 86.14 | 86.61 | 81.28 | 43752 |
| 1783377000 | 85.42 | 0.77 | 0.91 | 84.98 | 85.9 | 83.185 | 38372 |
| 1783031400 | 84.65 | -3.18 | -3.62 | 87.78 | 87.78 | 84.025 | 30821 |
| 1782945000 | 87.83 | 1.85 | 2.15 | 83.21 | 88.19 | 83.21 | 28795 |
| 1782858600 | 85.98 | 0.99 | 1.16 | 83.63 | 86.16 | 83.26 | 22257 |
| 1782772200 | 84.99 | 2.69 | 3.27 | 82.51 | 84.99 | 81.015 | 35164 |
| 1782513000 | 82.3 | 0.5 | 0.61 | 81.21 | 82.82 | 79.78 | 85107 |
| 1782426600 | 81.8 | 0.47 | 0.58 | 81.9 | 83.67 | 81.245 | 25672 |
| 1782340200 | 81.33 | 2.01 | 2.53 | 80.22 | 82.68 | 79.32 | 75547 |
| 1782253800 | 79.32 | -1.84 | -2.27 | 80.9 | 81.75 | 79.32 | 36165 |
| 1782167400 | 81.16 | -1.92 | -2.31 | 83.03 | 83.03 | 80.29 | 19952 |
| 1781821800 | 83.08 | 0.52 | 0.63 | 83 | 84.79 | 80.5 | 41154 |
| 1781735400 | 82.56 | 2.18 | 2.71 | 80.79 | 82.57 | 79.56 | 44780 |
| 1781649000 | 80.38 | -0.36 | -0.45 | 81.88 | 82.245 | 79.89 | 67040 |
| 1781562600 | 80.74 | -2.82 | -3.37 | 84.72 | 84.72 | 79.98 | 63486 |
| 1781303400 | 83.56 | -1.22 | -1.44 | 85.57 | 86 | 83.11 | 37791 |
| 1781217000 | 84.78 | 5.08 | 6.37 | 80.56 | 85 | 80.275 | 68197 |
| 1781130600 | 79.7 | -0.29 | -0.36 | 79.83 | 81.44 | 78.5 | 47647 |
| 1781044200 | 79.99 | -0.37 | -0.46 | 80.13 | 80.381 | 78.04 | 27304 |
| 1780957800 | 80.36 | 0.36 | 0.45 | 81.13 | 81.545 | 79.53 | 31857 |
| 1780698600 | 80 | -3 | -3.61 | 82.22 | 82.52 | 80 | 24449 |
| 1780612200 | 83 | 1.03 | 1.26 | 81.62 | 83.13 | 81.5 | 21110 |
| 1780525800 | 81.97 | -0.86 | -1.04 | 82.97 | 83.5267 | 81.51 | 31260 |
| 1780439400 | 82.83 | 0.83 | 1.01 | 81.72 | 84 | 81.72 | 63885 |
| 1780353000 | 82 | -0.55 | -0.67 | 82.24 | 84.6 | 81.68 | 70435 |
| 1780093800 | 82.55 | -2.45 | -2.88 | 84.9 | 84.9 | 81.94 | 107244 |
| 1780007400 | 85 | -0.25 | -0.29 | 84.45 | 85.31 | 82.88 | 25655 |
| 1779921000 | 85.25 | 3.36 | 4.10 | 82.1 | 87.5 | 82.1 | 45281 |
| 1779834600 | 81.89 | -1 | -1.21 | 82.8 | 82.8 | 77.9 | 52736 |
| 1779489000 | 82.89 | -0.44 | -0.53 | 83.88 | 84.25 | 82.005 | 31488 |
| 1779402600 | 83.33 | -0.84 | -1.00 | 82.93 | 84.7 | 81.47 | 31029 |
| 1779316200 | 84.17 | 1.67 | 2.02 | 82.5 | 84.745 | 81.725 | 24005 |
| 1779229800 | 82.5 | -1.5 | -1.79 | 82.96 | 83.7 | 80.58 | 62021 |
| 1779143400 | 84 | 0.56 | 0.67 | 81.67 | 85.59 | 80.33 | 78948 |
| 1778884200 | 83.44 | -0.56 | -0.67 | 81.79 | 87.4899 | 80.32 | 54425 |
| 1778797800 | 84 | -3.32 | -3.80 | 85.42 | 86.99 | 75.01 | 40646 |
| 1778711400 | 87.32 | -2.78 | -3.09 | 89.43 | 89.99 | 86.6523 | 46835 |
| 1778625000 | 90.1 | -6.11 | -6.35 | 94.77 | 95.38 | 90 | 31028 |
| 1778538600 | 96.21 | 2.33 | 2.48 | 104.55 | 104.55 | 94.89 | 55680 |
| 1778279400 | 93.88 | -0.04 | -0.04 | 93.61 | 96.805 | 93.61 | 36433 |
| 1778193000 | 93.92 | 0.31 | 0.33 | 94 | 95.27 | 93.15 | 21335 |
| 1778106600 | 93.61 | -0.02 | -0.02 | 95.82 | 95.82 | 93.5 | 25254 |
| 1778020200 | 93.63 | 0.05 | 0.05 | 94.68 | 96.87 | 93.46 | 25904 |
| 1777933800 | 93.58 | -1.88 | -1.97 | 95.85 | 98 | 93.19 | 38882 |
| 1777674600 | 95.46 | -0.9 | -0.93 | 95.5 | 98.415 | 94.5035 | 59135 |
| 1777588200 | 96.36 | 5.85 | 6.46 | 91.2 | 96.81 | 91.2 | 23024 |
| 1777501800 | 90.51 | -0.42 | -0.46 | 91.33 | 92.15 | 89.91 | 17051 |
| 1777415400 | 90.93 | -0.65 | -0.71 | 89.52 | 92.38 | 89.205 | 28572 |
| 1777329000 | 91.58 | -1.55 | -1.66 | 93.79 | 94.53 | 91.475 | 23866 |
| 1777069800 | 93.13 | 4.51 | 5.09 | 88.71 | 93.96 | 88.71 | 19942 |
| 1776983400 | 88.62 | -2.1 | -2.31 | 90.61 | 91 | 87.3043 | 34131 |
| 1776897000 | 90.72 | -1.44 | -1.56 | 93.09 | 94.13 | 90.34 | 46377 |
| 1776810600 | 92.16 | -1.61 | -1.72 | 94.7 | 97.245 | 90.9106 | 133911 |
| 1776724200 | 93.77 | -2.21 | -2.30 | 95.71 | 97.03 | 93.27 | 80121 |
| 1776465000 | 95.98 | -0.97 | -1.00 | 98.24 | 98.44 | 94.69 | 68350 |
| 1776378600 | 96.95 | 1.67 | 1.75 | 94.32 | 97.465 | 94.32 | 74563 |
| 1776292200 | 95.28 | 1.53 | 1.63 | 94.49 | 95.72 | 93.27 | 73282 |
| 1776205800 | 93.75 | -2.26 | -2.35 | 98.36 | 98.36 | 92 | 79471 |
| 1776119400 | 96.01 | 0.97 | 1.02 | 94.33 | 97 | 93.1 | 141854 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
