Premium
BIO key International Inc (BKYI)
NASDAQ
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.3 | 19.8675496689 | 1.51 | 3.68 | 1.488 | 51383420 | 2.26964777 | CS |
| 4 | 0.74 | 69.1588785047 | 1.07 | 3.68 | 1.07 | 13976309 | 2.22851779 | CS |
| 12 | 0.63 | 53.3898305085 | 1.18 | 3.68 | 0.77 | 4138648 | 2.19123411 | CS |
| 26 | 0.25 | 16.0256410256 | 1.56 | 3.68 | 0.5187 | 4260550 | 1.89110653 | CS |
| 52 | -0.02 | -1.09289617486 | 1.83 | 3.68 | 0.5187 | 2175985 | 1.89167351 | CS |
| 156 | -34.55 | -95.0220022002 | 36.36 | 52.2 | 0.5187 | 881909 | 2.69147283 | CS |
| 260 | -90.35 | -98.0360243056 | 92.16 | 371.52 | 0.5187 | 1295554 | 64.60639862 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737502500 | 1.81 | 0.08 | 4.62 | 1.79 | 1.9699 | 1.72 | 1809394 |
| 1737156900 | 1.73 | -0.38 | -18.01 | 2.06 | 2.14 | 1.67 | 1204699 |
| 1737070500 | 2.11 | -0.17 | -7.46 | 2.05 | 2.2 | 1.8 | 3556621 |
| 1736984100 | 2.2799999 | 0.91 | 66.42 | 1.51 | 3.68 | 1.488 | 198941464 |
| 1736897700 | 1.37 | -0.12 | -8.05 | 1.49 | 1.49 | 1.32 | 192394 |
| 1736811300 | 1.49 | -0.01 | -0.67 | 1.55 | 1.58 | 1.31 | 472766 |
| 1736552100 | 1.5 | 0.06 | 4.17 | 1.82 | 1.94 | 1.48 | 4243445 |
| 1736379300 | 1.44 | -0.25 | -14.79 | 1.57 | 1.57 | 1.33 | 324172 |
| 1736292900 | 1.69 | 0.15 | 9.74 | 1.74 | 1.7853 | 1.56 | 702917 |
| 1736206500 | 1.54 | -0.13 | -7.78 | 1.7099 | 1.75 | 1.5 | 262457 |
| 1735947300 | 1.67 | 0.28 | 20.14 | 1.4419 | 1.9 | 1.44 | 562553 |
| 1735860900 | 1.3899999 | -0.32 | -18.71 | 1.72 | 1.72 | 1.29 | 436707 |
| 1735688100 | 1.71 | -0.67 | -28.15 | 2.27 | 2.29 | 1.42 | 1120436 |
| 1735601700 | 2.38 | 0.97 | 68.79 | 1.65 | 2.68 | 1.45 | 5324366 |
| 1735342500 | 1.41 | 0.32 | 29.36 | 1.275 | 1.43 | 1.1299999 | 4109237 |
| 1735256100 | 1.09 | 0.08 | 7.92 | 1.07 | 1.11 | 1.07 | 71589 |
| 1735077840 | 1.01 | 0.06 | 6.15 | 0.985 | 1.05 | 0.95 | 80567 |
| 1734996900 | 0.9515 | 0.0815 | 9.37 | 0.919 | 0.97 | 0.91 | 96970 |
| 1734737700 | 0.87 | -0.06 | -6.45 | 0.93 | 0.99 | 0.8606 | 161686 |
| 1734651300 | 0.93 | 0.01 | 1.09 | 0.91 | 0.93 | 0.85 | 26536 |
| 1734564900 | 0.92 | 0 | 0.00 | 0.9201 | 0.9405 | 0.900101 | 36350 |
| 1734478500 | 0.92 | -0.015 | -1.60 | 0.9401 | 0.978 | 0.8518 | 47328 |
| 1734392100 | 0.935 | -0.031 | -3.21 | 0.919017 | 0.98 | 0.91 | 53307 |
| 1734132900 | 0.966 | -0.034 | -3.40 | 0.9899 | 1 | 0.962965 | 33763 |
| 1734046500 | 1 | -0.07 | -6.54 | 1.05 | 1.06 | 1 | 23718 |
| 1733960100 | 1.07 | 0 | 0.00 | 1.08 | 1.08 | 1.01 | 21703 |
| 1733873700 | 1.07 | -0.03 | -2.73 | 1.12 | 1.1399999 | 1.05 | 55051 |
| 1733787300 | 1.1 | -0.01 | -0.90 | 1.2 | 1.2 | 1.05 | 67630 |
| 1733528100 | 1.11 | -0.02 | -1.77 | 1.1706 | 1.1706 | 1 | 99456 |
| 1733441700 | 1.1299999 | 0.03 | 2.73 | 1.16 | 1.19 | 1.08 | 334087 |
| 1733355300 | 1.1 | -0.02 | -1.79 | 1.1009 | 1.1182 | 1 | 57593 |
| 1733268900 | 1.12 | 0 | 0.00 | 1.1257 | 1.18 | 1.0401 | 166009 |
| 1733182500 | 1.12 | 0.22 | 24.44 | 0.93 | 1.18 | 0.91 | 1096243 |
| 1732917840 | 0.9 | -0.0168 | -1.83 | 0.87 | 0.931 | 0.87 | 18911 |
| 1732750500 | 0.9168 | -0.0116 | -1.25 | 0.959 | 0.974799 | 0.865001 | 32188 |
| 1732664100 | 0.9284 | 0.0084 | 0.91 | 0.92 | 0.987003 | 0.902001 | 33529 |
| 1732577700 | 0.92 | 0.04 | 4.55 | 0.8788 | 0.96 | 0.8587 | 50819 |
| 1732318500 | 0.88 | 0.0439 | 5.25 | 0.8792 | 0.88 | 0.8397 | 22338 |
| 1732232100 | 0.8361 | -0.0042 | -0.50 | 0.802 | 0.88 | 0.79 | 58617 |
| 1732145700 | 0.8403 | -0.0196 | -2.28 | 0.85 | 0.85 | 0.77 | 52476 |
| 1732059300 | 0.8599 | -0.0402 | -4.47 | 0.9 | 0.9 | 0.8417 | 81180 |
| 1731972900 | 0.9001 | -0.0399 | -4.24 | 0.92 | 0.9499 | 0.9 | 86076 |
| 1731713700 | 0.94 | -0.08 | -7.84 | 1.01 | 1.0499 | 0.9201 | 65471 |
| 1731627300 | 1.02 | -0.01 | -0.97 | 1.0015 | 1.0553999 | 0.9818 | 105392 |
| 1731540900 | 1.03 | -0.02 | -1.90 | 1.05 | 1.0699 | 1.02 | 78037 |
| 1731454500 | 1.05 | 0.01 | 0.96 | 1.04 | 1.11 | 1.02 | 110528 |
| 1731368100 | 1.04 | -0.12 | -10.34 | 1.1583 | 1.1583 | 1.039892 | 111023 |
| 1731108900 | 1.16 | 0 | 0.00 | 1.19 | 1.1999 | 1.1299999 | 117517 |
| 1731022500 | 1.16 | -0.01 | -0.85 | 1.1399999 | 1.22 | 1.1399999 | 116223 |
| 1730936100 | 1.17 | -0.06 | -4.88 | 1.2 | 1.23 | 1.1301 | 168961 |
| 1730849700 | 1.23 | -0.07 | -5.38 | 1.2 | 1.3 | 1.17 | 177778 |
| 1730763300 | 1.3 | 0.06 | 4.84 | 1.24 | 1.31 | 1.16 | 285252 |
| 1730500500 | 1.24 | -0.08 | -6.06 | 1.25 | 1.3 | 1.15 | 305435 |
| 1730414100 | 1.32 | 0.07 | 5.60 | 1.2902 | 1.36 | 1.21 | 996893 |
| 1730327700 | 1.25 | 0.03 | 2.46 | 1.1404 | 1.27 | 1.05 | 2405297 |
| 1730241300 | 1.22 | 0.53 | 76.81 | 1.5601 | 1.95 | 1.07 | 116821805 |
| 1730154900 | 0.6899999 | -0.0046 | -0.66 | 0.700001 | 0.71 | 0.6556 | 24358 |
| 1729895700 | 0.6946 | -0.0304 | -4.19 | 0.668 | 0.7297 | 0.667 | 21891 |
| 1729809300 | 0.725 | 0.014 | 1.97 | 0.73 | 0.733732 | 0.694201 | 66562 |
| 1729722900 | 0.711 | 0.0159 | 2.29 | 0.714 | 0.714 | 0.6662 | 43560 |
| 1729636500 | 0.6951 | -0.0049 | -0.70 | 0.6899999 | 0.72 | 0.68 | 46102 |
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
