Premium
BM Technologies Inc (BMTX)
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 | 0.015 | 0.301204819277 | 4.98 | 5 | 4.98 | 127419 | 4.99054973 | CS |
| 4 | 0.055 | 1.11336032389 | 4.94 | 5 | 4.84 | 343488 | 4.94139958 | CS |
| 12 | 0.235 | 4.93697478992 | 4.76 | 5 | 4.71 | 239605 | 4.86061946 | CS |
| 26 | 2.315 | 86.3805970149 | 2.68 | 5 | 2.06 | 179128 | 4.58153972 | CS |
| 52 | 2.925 | 141.304347826 | 2.07 | 5 | 1.45 | 159621 | 3.79141595 | CS |
| 156 | -4.025 | -44.623059867 | 9.02 | 10.13 | 1.41 | 86327 | 4.3693215 | CS |
| 260 | -9.1288 | -64.6341636104 | 14.1238 | 18.35 | 1.41 | 98506 | 7.04411476 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738366200 | 4.995 | 0 | 0.10 | 5 | 5 | 4.99 | 122105 |
| 1738279800 | 4.99 | -0.01 | -0.20 | 5 | 5 | 4.99 | 188659 |
| 1738193400 | 5 | 0.01 | 0.20 | 4.98 | 5 | 4.98 | 110856 |
| 1738107000 | 4.99 | 0.01 | 0.20 | 4.99 | 4.99 | 4.98 | 70599 |
| 1738020600 | 4.98 | -0.01 | -0.20 | 4.98 | 4.99 | 4.98 | 137785 |
| 1737761400 | 4.99 | 0.01 | 0.20 | 4.99 | 4.99 | 4.98 | 155939 |
| 1737675000 | 4.98 | 0 | 0.00 | 4.98 | 4.98 | 4.98 | 0 |
| 1737588600 | 4.98 | 0 | 0.00 | 4.98 | 4.99 | 4.98 | 143005 |
| 1737502200 | 4.98 | 0 | 0.00 | 4.99 | 5 | 4.97 | 1526631 |
| 1737156600 | 4.98 | 0.02 | 0.40 | 5 | 5 | 4.97 | 534446 |
| 1737070200 | 4.96 | 0.06 | 1.22 | 4.96 | 4.98 | 4.9599 | 452041 |
| 1736983800 | 4.9 | 0 | 0.00 | 4.95 | 4.98 | 4.9 | 152875 |
| 1736897400 | 4.9 | -0.01 | -0.20 | 4.93 | 4.95 | 4.9 | 221013 |
| 1736811000 | 4.91 | 0.02 | 0.41 | 4.88 | 4.95 | 4.88 | 224565 |
| 1736551800 | 4.89 | 0.01 | 0.20 | 4.87 | 4.95 | 4.87 | 352645 |
| 1736379000 | 4.88 | 0.01 | 0.21 | 4.88 | 4.91 | 4.84 | 445040 |
| 1736292600 | 4.87 | -0.03 | -0.61 | 4.9 | 4.94 | 4.86 | 772837 |
| 1736206200 | 4.9 | -0.01 | -0.20 | 4.94 | 4.94 | 4.9 | 230178 |
| 1735947000 | 4.91 | 0.02 | 0.41 | 4.92 | 4.95 | 4.8949999 | 304389 |
| 1735860600 | 4.89 | 0 | 0.00 | 4.91 | 4.95 | 4.885 | 337386 |
| 1735687800 | 4.89 | 0.02 | 0.41 | 4.89 | 4.93 | 4.86 | 259841 |
| 1735601400 | 4.87 | 0.03 | 0.62 | 4.84 | 4.91 | 4.84 | 202510 |
| 1735342200 | 4.84 | -0.03 | -0.62 | 4.88 | 4.88 | 4.84 | 166817 |
| 1735255800 | 4.87 | 0.04 | 0.83 | 4.84 | 4.94 | 4.84 | 347937 |
| 1735077840 | 4.83 | -0.01 | -0.21 | 4.84 | 4.9 | 4.83 | 192718 |
| 1734996600 | 4.84 | 0.04 | 0.83 | 4.78 | 4.8602 | 4.76 | 424820 |
| 1734737400 | 4.8 | 0.03 | 0.63 | 4.73 | 4.805 | 4.73 | 139823 |
| 1734651000 | 4.7699999 | 0.06 | 1.27 | 4.74 | 4.79 | 4.71 | 83089 |
| 1734564600 | 4.71 | -0.06 | -1.26 | 4.75 | 4.765 | 4.71 | 109239 |
| 1734478200 | 4.7699999 | 0.03 | 0.63 | 4.75 | 4.85 | 4.71 | 408979 |
| 1734391800 | 4.74 | -0.06 | -1.25 | 4.82 | 4.83 | 4.71 | 359876 |
| 1734132600 | 4.8 | 0.03 | 0.63 | 4.7699999 | 4.87 | 4.7699999 | 252597 |
| 1734046200 | 4.7699999 | -0.03 | -0.63 | 4.8 | 4.86 | 4.76 | 321957 |
| 1733959800 | 4.8 | 0.03 | 0.63 | 4.8 | 4.82 | 4.7699999 | 153134 |
| 1733873400 | 4.7699999 | -0.02 | -0.42 | 4.79 | 4.8 | 4.76 | 268398 |
| 1733787000 | 4.79 | 0.05 | 1.05 | 4.78 | 4.79 | 4.75 | 181975 |
| 1733527800 | 4.74 | 0.01 | 0.21 | 4.73 | 4.79 | 4.73 | 234394 |
| 1733441400 | 4.73 | -0.02 | -0.42 | 4.78 | 4.79 | 4.73 | 381975 |
| 1733355000 | 4.75 | 0.01 | 0.21 | 4.72 | 4.79 | 4.72 | 147120 |
| 1733268600 | 4.74 | 0.02 | 0.42 | 4.72 | 4.7798999 | 4.72 | 166599 |
| 1733182200 | 4.72 | -0.06 | -1.15 | 4.78 | 4.78 | 4.72 | 132701 |
| 1732917840 | 4.775 | 0.01 | 0.10 | 4.79 | 4.8 | 4.7699999 | 73466 |
| 1732750200 | 4.7699999 | -0.02 | -0.42 | 4.7699999 | 4.795 | 4.7699999 | 38385 |
| 1732663800 | 4.79 | 0.03 | 0.52 | 4.76 | 4.79 | 4.76 | 163776 |
| 1732577400 | 4.765 | 0.01 | 0.32 | 4.78 | 4.78 | 4.76 | 68366 |
| 1732318200 | 4.75 | -0.02 | -0.31 | 4.7699999 | 4.78 | 4.75 | 106699 |
| 1732231800 | 4.765 | -0.01 | -0.10 | 4.8 | 4.8 | 4.76 | 59023 |
| 1732145400 | 4.7699999 | 0.02 | 0.42 | 4.74 | 4.78 | 4.73 | 115441 |
| 1732059000 | 4.75 | 0.01 | 0.21 | 4.73 | 4.78 | 4.73 | 136448 |
| 1731972600 | 4.74 | -0.03 | -0.63 | 4.7699999 | 4.78 | 4.73 | 113122 |
| 1731713400 | 4.7699999 | 0.04 | 0.85 | 4.72 | 4.8 | 4.71 | 208964 |
| 1731627000 | 4.73 | -0.04 | -0.84 | 4.79 | 4.79 | 4.73 | 179653 |
| 1731540600 | 4.7699999 | 0.01 | 0.21 | 4.76 | 4.7699999 | 4.75 | 144134 |
| 1731454200 | 4.76 | 0.02 | 0.42 | 4.75 | 4.7699999 | 4.74 | 101715 |
| 1731367800 | 4.74 | -0.01 | -0.21 | 4.76 | 4.7699999 | 4.74 | 60699 |
| 1731108600 | 4.75 | 0.02 | 0.42 | 4.76 | 4.76 | 4.73 | 104709 |
| 1731022200 | 4.73 | -0.01 | -0.21 | 4.76 | 4.76 | 4.73 | 57636 |
| 1730935800 | 4.74 | 0 | 0.00 | 4.79 | 4.79 | 4.74 | 146179 |
| 1730849400 | 4.74 | -0.01 | -0.21 | 4.75 | 4.78 | 4.74 | 125468 |
| 1730763000 | 4.75 | 0 | 0.00 | 4.76 | 4.79 | 4.74 | 216771 |
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
