Premium
BioHarvest Sciences Inc (BHST)
NASDAQ
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 | 0.6933 | 13.9309180782 | 4.9767 | 5.95 | 4.9767 | 6056 | 5.75429471 | CS |
| 4 | -0.07 | -1.21951219512 | 5.74 | 6.19 | 4.7237 | 5670 | 5.48818422 | CS |
| 12 | -0.63 | -10 | 6.3 | 6.84 | 4.7237 | 7013 | 5.98947349 | CS |
| 26 | -0.33 | -5.5 | 6 | 6.84 | 4.7237 | 8594 | 5.98221371 | CS |
| 52 | -0.33 | -5.5 | 6 | 6.84 | 4.7237 | 8594 | 5.98221371 | CS |
| 156 | -0.33 | -5.5 | 6 | 6.84 | 4.7237 | 8594 | 5.98221371 | CS |
| 260 | -0.33 | -5.5 | 6 | 6.84 | 4.7237 | 8594 | 5.98221371 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739316900 | 5.67 | -0.28 | -4.71 | 5.8 | 5.92 | 5.67 | 2258 |
| 1739230500 | 5.95 | 0.18 | 3.15 | 5.75 | 5.95 | 5.75 | 6728 |
| 1738971300 | 5.7685 | 0.09 | 1.59 | 5.565 | 5.9 | 5.5599999 | 5201 |
| 1738884900 | 5.6783 | -0.02 | -0.36 | 5.71 | 5.71 | 5.4001 | 3747 |
| 1738798500 | 5.6988 | 0.05 | 0.97 | 4.99 | 5.72 | 4.99 | 9184 |
| 1738712100 | 5.6443 | 0.66 | 13.13 | 4.9767 | 5.6443 | 4.9767 | 5420 |
| 1738625700 | 4.9892 | 0.03 | 0.56 | 4.97 | 4.9894999 | 4.7287 | 6303 |
| 1738366500 | 4.9612999 | -0.23 | -4.41 | 5.19 | 5.19 | 4.7237 | 10840 |
| 1738280100 | 5.19 | 0.24 | 4.82 | 5.05 | 5.19 | 5.05 | 4639 |
| 1738193700 | 4.9515 | -0.18 | -3.46 | 5.14 | 5.14 | 4.865 | 7134 |
| 1738107300 | 5.1288 | -0.26 | -4.76 | 5.2 | 5.2 | 5.0664999 | 5762 |
| 1738020900 | 5.3851 | -0.04 | -0.83 | 5.5 | 5.5 | 5.25 | 5208 |
| 1737761700 | 5.43 | -0.12 | -2.16 | 5.2699999 | 5.43 | 5.2601 | 3590 |
| 1737675300 | 5.55 | 0 | 0.00 | 5.55 | 5.55 | 5.55 | 0 |
| 1737588900 | 5.55 | -0.25 | -4.35 | 5.71 | 5.71 | 5.55 | 5809 |
| 1737502500 | 5.8023999 | -0.03 | -0.45 | 5.7218 | 5.9 | 5.7 | 9835 |
| 1737156900 | 5.8287 | -0.07 | -1.21 | 5.85 | 5.99 | 5.8287 | 2571 |
| 1737070500 | 5.9 | -0.05 | -0.84 | 5.9 | 6 | 5.875 | 3841 |
| 1736984100 | 5.95 | -0.02 | -0.31 | 5.99 | 6 | 5.907 | 4489 |
| 1736897700 | 5.9686 | -0.06 | -0.98 | 5.74 | 6.19 | 5.74 | 1764 |
| 1736811300 | 6.0275999 | -0.07 | -1.19 | 6.5599999 | 6.5599999 | 5.9 | 14866 |
| 1736552100 | 6.1 | -0.05 | -0.81 | 6.1906 | 6.2398 | 6.1 | 3160 |
| 1736379300 | 6.15 | -0.02 | -0.32 | 6.1445 | 6.2 | 6.0607 | 3830 |
| 1736292900 | 6.17 | -0.03 | -0.48 | 6.18 | 6.18 | 6.0601 | 2929 |
| 1736206500 | 6.2 | -0.08 | -1.27 | 6.0336999 | 6.28 | 6.0336999 | 8803 |
| 1735947300 | 6.28 | 0.16 | 2.63 | 6.2 | 6.28 | 6.11 | 4140 |
| 1735860900 | 6.1188 | -0.06 | -0.99 | 6.1322 | 6.23 | 6.0498 | 1081 |
| 1735688100 | 6.18 | 0.27 | 4.57 | 6.0199999 | 6.19 | 5.983 | 5660 |
| 1735601700 | 5.91 | -0.24 | -3.90 | 6.21 | 6.21 | 5.91 | 7415 |
| 1735342500 | 6.15 | 0.05 | 0.82 | 6.2 | 6.2 | 6.1 | 5594 |
| 1735256100 | 6.1 | 0.01 | 0.16 | 6.08 | 6.1 | 6.07 | 1171 |
| 1735077840 | 6.09 | -0.11 | -1.77 | 6.14 | 6.18 | 6.09 | 9071 |
| 1734996900 | 6.2 | -0.09 | -1.43 | 6.1 | 6.2899 | 6.1 | 2804 |
| 1734737700 | 6.29 | 0.09 | 1.53 | 6.1001 | 6.29 | 6.1001 | 1344 |
| 1734651300 | 6.195 | -0.01 | -0.08 | 6.3369 | 6.3369 | 6.0907 | 3424 |
| 1734564900 | 6.2 | 0.01 | 0.16 | 6.42 | 6.45 | 6.1127 | 16742 |
| 1734478500 | 6.1899 | 0.04 | 0.65 | 6.23 | 6.23 | 6.09 | 6739 |
| 1734392100 | 6.15 | 0 | 0.00 | 6.37 | 6.8 | 6.0900999 | 10017 |
| 1734132900 | 6.15 | -0 | -0.00 | 6.44 | 6.44 | 6.1 | 9781 |
| 1734046500 | 6.1501 | -0.07 | -1.07 | 6.09 | 6.35 | 6.08 | 9354 |
| 1733960100 | 6.2168 | -0.06 | -1.01 | 6.274 | 6.36 | 6.12 | 6395 |
| 1733873700 | 6.28 | 0.05 | 0.85 | 6.84 | 6.84 | 6.11 | 6270 |
| 1733787300 | 6.2269 | 0.18 | 2.94 | 6.1 | 6.45 | 6.0099 | 10542 |
| 1733528100 | 6.0488 | 0.08 | 1.32 | 6.15 | 6.2 | 6.0391 | 5119 |
| 1733441700 | 5.97 | -0.16 | -2.61 | 6.13 | 6.14 | 5.91 | 16858 |
| 1733355300 | 6.13 | -0.17 | -2.70 | 6.3 | 6.3 | 6.07 | 7920 |
| 1733268900 | 6.3 | 0.22 | 3.53 | 6.1 | 6.35 | 6.08 | 14701 |
| 1733182500 | 6.085 | -0.1 | -1.54 | 6.58 | 6.58 | 6.0182 | 7636 |
| 1732917840 | 6.18 | 0 | 0.07 | 6.1731999 | 6.2 | 6.15 | 3320 |
| 1732750500 | 6.1756 | -0.01 | -0.10 | 6.21 | 6.405 | 6.0001 | 4914 |
| 1732664100 | 6.1818 | -0.12 | -1.88 | 6.19 | 6.255 | 5.945 | 13202 |
| 1732577700 | 6.3 | 0.08 | 1.29 | 6.4 | 6.4 | 6.15 | 16141 |
| 1732318500 | 6.22 | 0.04 | 0.65 | 6.2 | 6.26 | 6.2 | 3513 |
| 1732232100 | 6.18 | -0.27 | -4.18 | 6.2478 | 6.255 | 6.0599999 | 7639 |
| 1732145700 | 6.4499 | 0.23 | 3.70 | 6.0001 | 6.45 | 6.0001 | 13239 |
| 1732059300 | 6.22 | -0.08 | -1.27 | 6.3 | 6.38 | 6.18 | 11304 |
| 1731972900 | 6.3 | 0.3 | 5.00 | 6.01 | 6.7 | 6.01 | 13543 |
| 1731713700 | 6 | 0.15 | 2.56 | 6 | 6.12 | 5.915 | 38285 |
| 1731627300 | 5.85 | -0.11 | -1.85 | 6.01 | 6.72 | 5.85 | 25662 |
| 1731540900 | 5.96 | 0.21 | 3.65 | 5.76 | 6.67 | 5.73 | 35539 |
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
