Premium
BIO key International Inc (BKYI)
NASDAQ
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 | -0.17 | -14.9122807018 | 1.14 | 1.2 | 0.9601 | 203820 | 1.06901343 | CS |
| 4 | -0.55 | -36.1842105263 | 1.52 | 1.52 | 0.9601 | 169849 | 1.21696794 | CS |
| 12 | -0.18 | -15.652173913 | 1.15 | 3.68 | 0.85 | 4249556 | 2.20387745 | CS |
| 26 | -0.35 | -26.5151515152 | 1.32 | 3.68 | 0.5187 | 4363478 | 1.88654807 | CS |
| 52 | -0.94 | -49.2146596859 | 1.91 | 3.68 | 0.5187 | 2191615 | 1.88644043 | CS |
| 156 | -40.07 | -97.6364522417 | 41.04 | 52.2 | 0.5187 | 888109 | 2.63502565 | CS |
| 260 | -104.6684 | -99.0817732946 | 105.6384 | 371.52 | 0.5187 | 1298120 | 64.33820553 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740612900 | 1 | 0 | 0.00 | 0.9882 | 1.03 | 0.951 | 98170 |
| 1740526500 | 1 | -0.03 | -2.91 | 1.02 | 1.06 | 0.9601 | 82995 |
| 1740440100 | 1.03 | 0 | 0.00 | 1.04 | 1.12 | 0.980894 | 248914 |
| 1740180900 | 1.03 | -0.07 | -6.36 | 1.05 | 1.07 | 1 | 229954 |
| 1740094500 | 1.1 | -0.04 | -3.51 | 1.1399999 | 1.16 | 1.08 | 163885 |
| 1740008100 | 1.1399999 | -0.03 | -2.56 | 1.1399999 | 1.2 | 1.11 | 280262 |
| 1739921700 | 1.17 | -0.04 | -3.31 | 1.1400999 | 1.2299 | 1.1400999 | 105602 |
| 1739576100 | 1.21 | -0.06 | -4.72 | 1.237 | 1.25 | 1.21 | 77165 |
| 1739489700 | 1.27 | 0.04 | 3.25 | 1.21 | 1.29 | 1.2 | 144508 |
| 1739403300 | 1.23 | -0.05 | -3.91 | 1.2505 | 1.28 | 1.21 | 120531 |
| 1739316900 | 1.28 | 0.03 | 2.40 | 1.25 | 1.2899 | 1.25 | 46804 |
| 1739230500 | 1.25 | 0.01 | 0.81 | 1.24 | 1.3338 | 1.21 | 238543 |
| 1738971300 | 1.24 | -0.05 | -3.88 | 1.29 | 1.29 | 1.2103 | 141125 |
| 1738884900 | 1.29 | -0.06 | -4.44 | 1.35 | 1.3697999 | 1.25 | 148490 |
| 1738798500 | 1.35 | 0.1 | 8.00 | 1.29 | 1.3799999 | 1.28 | 231165 |
| 1738712100 | 1.25 | 0.01 | 0.81 | 1.27 | 1.32 | 1.2 | 200856 |
| 1738625700 | 1.24 | -0.1 | -7.46 | 1.3199 | 1.3246 | 1.2233 | 211357 |
| 1738366500 | 1.34 | -0.02 | -1.47 | 1.37 | 1.3899999 | 1.33 | 133171 |
| 1738280100 | 1.36 | -0.07 | -4.90 | 1.48 | 1.48 | 1.31 | 241998 |
| 1738193700 | 1.43 | -0.08 | -5.30 | 1.52 | 1.52 | 1.4 | 134995 |
| 1738107300 | 1.51 | 0.02 | 1.34 | 1.54 | 1.54 | 1.4 | 127548 |
| 1738020900 | 1.49 | -0.08 | -5.10 | 1.69 | 1.69 | 1.41 | 467843 |
| 1737761700 | 1.57 | -0.11 | -6.55 | 1.71 | 1.73 | 1.51 | 389642 |
| 1737675300 | 1.68 | 0 | 0.00 | 1.68 | 1.68 | 1.68 | 0 |
| 1737588900 | 1.68 | -0.13 | -7.18 | 1.73 | 1.7999 | 1.51 | 421768 |
| 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 |
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
