Premium
Better Choice Company Inc (BTTR)
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 | -0.35 | -14.5833333333 | 2.4 | 2.47 | 2 | 20869 | 2.23969584 | CS |
| 4 | -0.17 | -7.65765765766 | 2.22 | 2.67 | 1.924 | 32975 | 2.30452357 | CS |
| 12 | 0.16 | 8.46560846561 | 1.89 | 2.67 | 1.58 | 42774 | 2.05294042 | CS |
| 26 | -1.6 | -43.8356164384 | 3.65 | 4.2501 | 1.58 | 60426 | 2.40787353 | CS |
| 52 | -9.83 | -82.7441077441 | 11.88 | 16.28 | 1.58 | 353448 | 6.94085977 | CS |
| 156 | -125.55 | -98.3934169279 | 127.6 | 173.8 | 1.58 | 462393 | 13.10562002 | CS |
| 260 | -217.95 | -99.0681818182 | 220 | 220 | 1.58 | 417368 | 23.03626123 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736551800 | 2.1 | -0.09 | -4.11 | 2.19 | 2.31 | 2 | 25034 |
| 1736379000 | 2.19 | -0.15 | -6.41 | 2.34 | 2.34 | 2.17 | 20384 |
| 1736292600 | 2.34 | -0.04 | -1.68 | 2.42 | 2.4379 | 2.18 | 22854 |
| 1736206200 | 2.38 | 0.02 | 0.85 | 2.4 | 2.47 | 2.37 | 15651 |
| 1735947000 | 2.36 | 0.05 | 2.16 | 2.36 | 2.4338 | 2.32 | 18223 |
| 1735860600 | 2.31 | -0.04 | -1.70 | 2.36 | 2.49 | 2.27 | 16215 |
| 1735687800 | 2.35 | 0.09 | 3.98 | 2.2599999 | 2.48 | 2.2599999 | 17935 |
| 1735601400 | 2.2599999 | -0.13 | -5.44 | 2.4 | 2.52 | 2.22 | 25906 |
| 1735342200 | 2.39 | -0.22 | -8.43 | 2.59 | 2.67 | 2.22 | 87662 |
| 1735255800 | 2.61 | 0.33 | 14.47 | 2.24 | 2.64 | 2.22 | 125836 |
| 1735077840 | 2.2799999 | 0.12 | 5.56 | 2.16 | 2.365 | 2.16 | 21186 |
| 1734996600 | 2.16 | 0.21 | 10.77 | 1.99 | 2.17 | 1.99 | 23351 |
| 1734737400 | 1.95 | 0.02 | 1.04 | 1.93 | 2.04 | 1.93 | 16543 |
| 1734651000 | 1.93 | 0 | 0.00 | 1.93 | 1.9863 | 1.924 | 15384 |
| 1734564600 | 1.93 | -0.13 | -6.22 | 2.06 | 2.0752 | 1.93 | 23551 |
| 1734478200 | 2.058 | -0.1 | -4.72 | 2.16 | 2.17 | 2.02 | 45227 |
| 1734391800 | 2.16 | -0.09 | -4.00 | 2.22 | 2.39 | 2.12 | 42375 |
| 1734132600 | 2.25 | -0.03 | -1.32 | 2.3 | 2.36 | 2.18 | 35975 |
| 1734046200 | 2.2799999 | -0.14 | -5.79 | 2.35 | 2.4788 | 2.27 | 52740 |
| 1733959800 | 2.42 | 0.3 | 14.15 | 2.17 | 2.43 | 2.16 | 25120 |
| 1733873400 | 2.12 | -0.12 | -5.36 | 2.21 | 2.5099999 | 2.12 | 162372 |
| 1733787000 | 2.24 | 0.11 | 5.16 | 2.18 | 2.25 | 2.1101 | 46561 |
| 1733527800 | 2.13 | 0.05 | 2.40 | 2.14 | 2.21 | 2.06 | 44344 |
| 1733441400 | 2.08 | 0 | 0.00 | 2.1 | 2.2099 | 2.08 | 38227 |
| 1733355000 | 2.08 | -0.03 | -1.42 | 2.12 | 2.17 | 2.04 | 30579 |
| 1733268600 | 2.11 | 0.11 | 5.50 | 2 | 2.18 | 1.99 | 69385 |
| 1733182200 | 2 | 0.02 | 1.01 | 1.97 | 2.05 | 1.97 | 30066 |
| 1732917840 | 1.98 | 0.02 | 1.02 | 1.96 | 2.09 | 1.96 | 42226 |
| 1732750200 | 1.96 | 0.03 | 1.55 | 1.95 | 2.04 | 1.95 | 50153 |
| 1732663800 | 1.93 | 0.04 | 2.12 | 1.86 | 2.0099999 | 1.84 | 39313 |
| 1732577400 | 1.89 | 0.09 | 5.00 | 1.83 | 1.98 | 1.8 | 105056 |
| 1732318200 | 1.8 | 0.1 | 5.78 | 1.72 | 1.8 | 1.7 | 46746 |
| 1732231800 | 1.7017 | -0.08 | -4.40 | 1.78 | 1.84 | 1.69 | 32444 |
| 1732145400 | 1.78 | 0.15 | 9.20 | 1.71 | 1.78 | 1.6299999 | 52841 |
| 1732059000 | 1.6299999 | -0.12 | -6.86 | 1.76 | 1.775 | 1.58 | 56813 |
| 1731972600 | 1.75 | 0 | 0.00 | 1.75 | 1.8117 | 1.75 | 26353 |
| 1731713400 | 1.75 | -0.05 | -2.78 | 1.8 | 1.8802 | 1.71 | 27294 |
| 1731627000 | 1.8 | -0.15 | -7.69 | 1.95 | 1.95 | 1.78 | 35631 |
| 1731540600 | 1.95 | -0.15 | -6.97 | 2.13 | 2.13 | 1.86 | 80678 |
| 1731454200 | 2.096 | -0.05 | -2.51 | 2.13 | 2.19 | 2.09 | 47843 |
| 1731367800 | 2.15 | 0.08 | 3.86 | 2.15 | 2.18 | 2 | 34106 |
| 1731108600 | 2.0701 | -0.03 | -1.42 | 2.15 | 2.2142 | 2.05 | 47791 |
| 1731022200 | 2.1 | -0.14 | -6.25 | 2.21 | 2.37 | 2.1 | 63669 |
| 1730935800 | 2.24 | 0.14 | 6.67 | 2.16 | 2.25 | 2.0732 | 25266 |
| 1730849400 | 2.1 | -0.02 | -0.94 | 2.12 | 2.15 | 2.02 | 16902 |
| 1730763000 | 2.12 | 0.15 | 7.61 | 1.94 | 2.12 | 1.94 | 68920 |
| 1730500200 | 1.97 | 0.15 | 8.24 | 1.82 | 1.97 | 1.7864 | 64310 |
| 1730413800 | 1.82 | 0.01 | 0.55 | 1.78 | 1.94 | 1.78 | 52669 |
| 1730327400 | 1.81 | 0.11 | 6.47 | 1.72 | 1.85 | 1.71 | 31545 |
| 1730241000 | 1.7 | -0.03 | -1.73 | 1.73 | 1.78 | 1.69 | 21461 |
| 1730154600 | 1.73 | 0.05 | 2.98 | 1.72 | 1.7796 | 1.68 | 27744 |
| 1729895400 | 1.68 | -0.02 | -1.18 | 1.73 | 1.83 | 1.65 | 40845 |
| 1729809000 | 1.7 | -0.09 | -4.97 | 1.78 | 1.825 | 1.7 | 20711 |
| 1729722600 | 1.7889 | -0.17 | -8.73 | 1.97 | 1.97 | 1.76 | 52446 |
| 1729636200 | 1.96 | 0.08 | 4.26 | 1.88 | 1.99 | 1.88 | 29197 |
| 1729549800 | 1.88 | 0.02 | 1.08 | 1.89 | 1.95 | 1.8 | 69282 |
| 1729290600 | 1.86 | -0.11 | -5.58 | 1.87 | 2.0009 | 1.73 | 386730 |
| 1729204200 | 1.97 | 0.2 | 11.30 | 1.79 | 1.97 | 1.79 | 60566 |
| 1729117800 | 1.77 | -0.25 | -12.38 | 1.95 | 1.95 | 1.71 | 105667 |
| 1729031400 | 2.02 | 0.15 | 8.02 | 1.87 | 2.1 | 1.8401 | 315873 |
| 1728945000 | 1.87 | 0.15 | 8.72 | 1.74 | 1.925 | 1.73 | 93898 |
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
