Premium
BluSky Carbon Inc (BSKY)
CSE
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 | -0.005 | -1.72413793103 | 0.29 | 0.31 | 0.26 | 83056 | 0.29613381 | CS |
| 4 | -0.045 | -13.6363636364 | 0.33 | 0.36 | 0.26 | 51957 | 0.31585852 | CS |
| 12 | -0.335 | -54.0322580645 | 0.62 | 0.67 | 0.22 | 185435 | 0.47383667 | CS |
| 26 | -0.405 | -58.6956521739 | 0.69 | 0.69 | 0.22 | 168596 | 0.52569868 | CS |
| 52 | -0.465 | -62 | 0.75 | 0.9 | 0.22 | 154379 | 0.53809369 | CS |
| 156 | -0.465 | -62 | 0.75 | 0.9 | 0.22 | 154379 | 0.53809369 | CS |
| 260 | -0.465 | -62 | 0.75 | 0.9 | 0.22 | 154379 | 0.53809369 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737151500 | 0.2849999 | -0.015 | -5.00 | 0.29 | 0.295 | 0.265 | 37120 |
| 1737065100 | 0.3 | 0.03 | 11.11 | 0.28 | 0.31 | 0.28 | 294610 |
| 1736978700 | 0.27 | -0.025 | -8.47 | 0.295 | 0.3 | 0.27 | 37000 |
| 1736892300 | 0.295 | 0.0100001 | 3.51 | 0.3 | 0.3 | 0.295 | 30500 |
| 1736805900 | 0.2849999 | -0.015 | -5.00 | 0.27 | 0.2849999 | 0.265 | 22870 |
| 1736546700 | 0.3 | -0.02 | -6.25 | 0.29 | 0.3 | 0.26 | 30300 |
| 1736460300 | 0.32 | 0.05 | 18.52 | 0.32 | 0.32 | 0.32 | 43200 |
| 1736373900 | 0.27 | -0.04 | -12.90 | 0.3 | 0.3 | 0.27 | 21044 |
| 1736287500 | 0.31 | 0 | 0.00 | 0.31 | 0.31 | 0.31 | 0 |
| 1736201100 | 0.31 | 0.01 | 3.33 | 0.31 | 0.31 | 0.28 | 38787 |
| 1735941900 | 0.3 | -0.04 | -11.76 | 0.32 | 0.32 | 0.3 | 22807 |
| 1735855500 | 0.34 | 0.04 | 13.33 | 0.3 | 0.34 | 0.29 | 45000 |
| 1735682700 | 0.3 | -0.04 | -11.76 | 0.33 | 0.33 | 0.29 | 17500 |
| 1735596300 | 0.34 | 0.005 | 1.49 | 0.325 | 0.34 | 0.29 | 33650 |
| 1735337100 | 0.335 | 0 | 0.00 | 0.34 | 0.35 | 0.335 | 25500 |
| 1735077900 | 0.335 | -0.015 | -4.29 | 0.35 | 0.35 | 0.335 | 4754 |
| 1734991500 | 0.35 | 0 | 0.00 | 0.34 | 0.36 | 0.34 | 164500 |
| 1734732300 | 0.35 | 0.02 | 6.06 | 0.33 | 0.35 | 0.29 | 51250 |
| 1734645900 | 0.33 | 0.08 | 32.00 | 0.28 | 0.3449999 | 0.275 | 165500 |
| 1734559500 | 0.25 | -0.025 | -9.09 | 0.28 | 0.29 | 0.25 | 66000 |
| 1734473100 | 0.275 | 0.025 | 10.00 | 0.25 | 0.275 | 0.25 | 26500 |
| 1734386700 | 0.25 | -0.015 | -5.66 | 0.27 | 0.27 | 0.245 | 65800 |
| 1734127500 | 0.265 | -0.065 | -19.70 | 0.33 | 0.33 | 0.22 | 659200 |
| 1734041100 | 0.33 | -0.02 | -5.71 | 0.3449999 | 0.3449999 | 0.315 | 60600 |
| 1733954700 | 0.35 | -0.02 | -5.41 | 0.37 | 0.39 | 0.35 | 471470 |
| 1733868300 | 0.37 | -0.035 | -8.64 | 0.39 | 0.39 | 0.365 | 100001 |
| 1733781900 | 0.405 | -0.01 | -2.41 | 0.405 | 0.425 | 0.39 | 166500 |
| 1733522700 | 0.415 | -0.025 | -5.68 | 0.435 | 0.435 | 0.405 | 293133 |
| 1733436300 | 0.44 | -0.015 | -3.30 | 0.455 | 0.46 | 0.44 | 105400 |
| 1733349900 | 0.455 | 0 | 0.00 | 0.46 | 0.46 | 0.45 | 122388 |
| 1733263500 | 0.455 | -0.02 | -4.21 | 0.475 | 0.475 | 0.445 | 130400 |
| 1733177100 | 0.475 | -0.005 | -1.04 | 0.48 | 0.48 | 0.47 | 272700 |
| 1732917900 | 0.48 | 0.03 | 6.67 | 0.455 | 0.48 | 0.455 | 56000 |
| 1732831500 | 0.45 | -0.03 | -6.25 | 0.47 | 0.47 | 0.45 | 64375 |
| 1732745100 | 0.48 | -0.01 | -2.04 | 0.485 | 0.485 | 0.48 | 74000 |
| 1732658700 | 0.49 | -0.005 | -1.01 | 0.49 | 0.49 | 0.48 | 90000 |
| 1732572300 | 0.495 | 0.01 | 2.06 | 0.495 | 0.5 | 0.495 | 448000 |
| 1732313100 | 0.485 | 0.025 | 5.43 | 0.465 | 0.485 | 0.465 | 62900 |
| 1732226700 | 0.46 | -0.02 | -4.17 | 0.48 | 0.485 | 0.45 | 124857 |
| 1732140300 | 0.48 | -0.015 | -3.03 | 0.5 | 0.5 | 0.48 | 181810 |
| 1732053900 | 0.495 | -0.025 | -4.81 | 0.51 | 0.51 | 0.485 | 193900 |
| 1731967500 | 0.52 | 0 | 0.00 | 0.52 | 0.52 | 0.51 | 97223 |
| 1731708300 | 0.52 | 0.01 | 1.96 | 0.52 | 0.52 | 0.51 | 230450 |
| 1731621900 | 0.51 | 0 | 0.00 | 0.51 | 0.51 | 0.5 | 237500 |
| 1731535500 | 0.51 | 0.01 | 2.00 | 0.495 | 0.51 | 0.485 | 337264 |
| 1731449100 | 0.5 | 0.005 | 1.01 | 0.5 | 0.5 | 0.485 | 329350 |
| 1731362700 | 0.495 | 0.075 | 17.86 | 0.415 | 0.495 | 0.415 | 241000 |
| 1731103500 | 0.42 | 0.02 | 5.00 | 0.4099999 | 0.42 | 0.37 | 286026 |
| 1731017100 | 0.4 | -0.08 | -16.67 | 0.47 | 0.47 | 0.395 | 444909 |
| 1730930700 | 0.48 | -0.01 | -2.04 | 0.49 | 0.49 | 0.43 | 174325 |
| 1730844300 | 0.49 | -0.01 | -2.00 | 0.495 | 0.5 | 0.47 | 163600 |
| 1730757900 | 0.5 | -0.06 | -10.71 | 0.55 | 0.5699999 | 0.495 | 376796 |
| 1730495100 | 0.56 | -0.02 | -3.45 | 0.58 | 0.58 | 0.55 | 170910 |
| 1730408700 | 0.58 | -0.02 | -3.33 | 0.59 | 0.6 | 0.58 | 529785 |
| 1730322300 | 0.6 | -0.05 | -7.69 | 0.64 | 0.65 | 0.59 | 255124 |
| 1730235900 | 0.65 | -0.01 | -1.52 | 0.65 | 0.67 | 0.65 | 578561 |
| 1730149500 | 0.66 | 0.02 | 3.13 | 0.64 | 0.66 | 0.62 | 539674 |
| 1729890300 | 0.64 | 0.02 | 3.23 | 0.62 | 0.64 | 0.62 | 692567 |
| 1729803900 | 0.62 | 0.02 | 3.33 | 0.6 | 0.62 | 0.59 | 361609 |
| 1729717500 | 0.6 | 0.01 | 1.69 | 0.6 | 0.6 | 0.58 | 266210 |
| 1729631100 | 0.59 | -0.06 | -9.23 | 0.64 | 0.65 | 0.55 | 709143 |
| 1729544700 | 0.65 | 0.01 | 1.56 | 0.64 | 0.65 | 0.63 | 958278 |
| 1729285500 | 0.64 | 0.03 | 4.92 | 0.62 | 0.64 | 0.61 | 327000 |
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
