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 | -0.13 | -13 | 1 | 1 | 0.85 | 41210 | 0.93360361 | CS |
| 4 | -0.01 | -1.13636363636 | 0.88 | 1.2 | 0.8397 | 116873 | 1.08375953 | CS |
| 12 | -0.16 | -15.5339805825 | 1.03 | 1.95 | 0.5187 | 2199081 | 1.20431227 | CS |
| 26 | -0.67 | -43.5064935065 | 1.54 | 3.2199 | 0.5187 | 2479470 | 1.65420248 | CS |
| 52 | -1.9146 | -68.7567334626 | 2.7846 | 4.12 | 0.5187 | 1314957 | 1.68560414 | CS |
| 156 | -39.99 | -97.8707782673 | 40.86 | 52.2 | 0.5187 | 582737 | 3.01371745 | CS |
| 260 | -78.33 | -98.9015151515 | 79.2 | 371.52 | 0.5187 | 1117176 | 74.48362571 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734737700 | 0.87 | -0.06 | -6.45 | 0.9197 | 0.99 | 0.8606 | 161784 |
| 1734651300 | 0.93 | 0.01 | 1.09 | 0.92 | 0.93 | 0.85 | 27235 |
| 1734564900 | 0.92 | 0 | 0.00 | 0.92 | 0.9405 | 0.900101 | 37324 |
| 1734478500 | 0.92 | -0.015 | -1.60 | 1 | 1 | 0.8518 | 49062 |
| 1734392100 | 0.935 | -0.031 | -3.21 | 0.952 | 0.98 | 0.91 | 55516 |
| 1734132900 | 0.966 | -0.034 | -3.40 | 1 | 1 | 0.962965 | 36911 |
| 1734046500 | 1 | -0.07 | -6.54 | 1.05 | 1.06 | 1 | 24203 |
| 1733960100 | 1.07 | 0 | 0.00 | 1.08 | 1.08 | 1.01 | 23260 |
| 1733873700 | 1.07 | -0.03 | -2.73 | 1.12 | 1.1399999 | 1.05 | 55060 |
| 1733787300 | 1.1 | -0.01 | -0.90 | 1.1399999 | 1.2 | 1.05 | 67985 |
| 1733528100 | 1.11 | -0.02 | -1.77 | 1.18 | 1.18 | 1 | 101324 |
| 1733441700 | 1.1299999 | 0.03 | 2.73 | 1.16 | 1.19 | 1.08 | 338572 |
| 1733355300 | 1.1 | -0.02 | -1.79 | 1.15 | 1.15 | 1 | 65251 |
| 1733268900 | 1.12 | 0 | 0.00 | 1.12 | 1.18 | 1.0401 | 172227 |
| 1733182500 | 1.12 | 0.22 | 24.44 | 0.93 | 1.18 | 0.91 | 1098206 |
| 1732917840 | 0.9 | -0.0168 | -1.83 | 0.9119 | 0.931 | 0.87 | 19175 |
| 1732750500 | 0.9168 | -0.0116 | -1.25 | 0.9134 | 0.974799 | 0.865001 | 32869 |
| 1732664100 | 0.9284 | 0.0084 | 0.91 | 0.92 | 0.987003 | 0.902001 | 33585 |
| 1732577700 | 0.92 | 0.04 | 4.55 | 0.8563 | 0.96 | 0.8563 | 51678 |
| 1732318500 | 0.88 | 0.0439 | 5.25 | 0.88 | 0.88 | 0.8397 | 24007 |
| 1732232100 | 0.8361 | -0.0042 | -0.50 | 0.8199999 | 0.88 | 0.79 | 59138 |
| 1732145700 | 0.8403 | -0.0196 | -2.28 | 0.85 | 0.85 | 0.77 | 52476 |
| 1732059300 | 0.8599 | -0.0402 | -4.47 | 0.9146 | 0.92 | 0.8417 | 82619 |
| 1731972900 | 0.9001 | -0.0399 | -4.24 | 0.92 | 0.9499 | 0.9 | 86837 |
| 1731713700 | 0.94 | -0.08 | -7.84 | 1.01 | 1.0499 | 0.9201 | 65512 |
| 1731627300 | 1.02 | -0.01 | -0.97 | 1.02 | 1.0553999 | 0.9818 | 107645 |
| 1731540900 | 1.03 | -0.02 | -1.90 | 1.05 | 1.0699 | 1.02 | 80049 |
| 1731454500 | 1.05 | 0.01 | 0.96 | 1.04 | 1.11 | 1.02 | 111079 |
| 1731368100 | 1.04 | -0.12 | -10.34 | 1.1299999 | 1.1583 | 1.039892 | 112976 |
| 1731108900 | 1.16 | 0 | 0.00 | 1.19 | 1.1999 | 1.1299999 | 117716 |
| 1731022500 | 1.16 | -0.01 | -0.85 | 1.1399999 | 1.22 | 1.1399999 | 117396 |
| 1730936100 | 1.17 | -0.06 | -4.88 | 1.19 | 1.23 | 1.1301 | 183903 |
| 1730849700 | 1.23 | -0.07 | -5.38 | 1.27 | 1.3 | 1.17 | 184536 |
| 1730763300 | 1.3 | 0.06 | 4.84 | 1.24 | 1.31 | 1.16 | 285261 |
| 1730500500 | 1.24 | -0.08 | -6.06 | 1.25 | 1.3 | 1.15 | 305604 |
| 1730414100 | 1.32 | 0.07 | 5.60 | 1.23 | 1.36 | 1.21 | 1019098 |
| 1730327700 | 1.25 | 0.03 | 2.46 | 1.18 | 1.27 | 1.05 | 2494592 |
| 1730241300 | 1.22 | 0.53 | 76.81 | 1.57 | 1.95 | 1.07 | 120316672 |
| 1730154900 | 0.6899999 | -0.0046 | -0.66 | 0.72 | 0.72 | 0.6556 | 24708 |
| 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 | 66610 |
| 1729722900 | 0.711 | 0.0159 | 2.29 | 0.714 | 0.714 | 0.6662 | 44061 |
| 1729636500 | 0.6951 | -0.0049 | -0.70 | 0.6899999 | 0.72 | 0.68 | 46102 |
| 1729550100 | 0.7 | 0.0066 | 0.95 | 0.725 | 0.725 | 0.665 | 67202 |
| 1729290900 | 0.6934 | 0.0174 | 2.57 | 0.6506 | 0.6935 | 0.6506 | 50719 |
| 1729204500 | 0.676 | -0.0225 | -3.22 | 0.729 | 0.748 | 0.6291 | 206615 |
| 1729118100 | 0.6985 | 0.107 | 18.09 | 0.5738 | 0.7493 | 0.5187 | 416904 |
| 1729031700 | 0.5915 | -0.0595 | -9.14 | 0.65 | 0.659 | 0.56 | 158306 |
| 1728945300 | 0.651 | -0.019 | -2.84 | 0.67 | 0.67 | 0.65 | 55966 |
| 1728686100 | 0.67 | 0.017 | 2.60 | 0.6889999 | 0.689999 | 0.65 | 57415 |
| 1728599700 | 0.653 | -0.027 | -3.97 | 0.68 | 0.71 | 0.6502 | 82151 |
| 1728513300 | 0.68 | -0.027 | -3.82 | 0.71 | 0.725156 | 0.656 | 43883 |
| 1728426900 | 0.707 | -0.0377 | -5.06 | 0.73 | 0.7499 | 0.68 | 88879 |
| 1728340500 | 0.7447 | -0.0921 | -11.01 | 0.83 | 0.83 | 0.7311 | 149895 |
| 1728081300 | 0.8368 | 0.1268 | 17.86 | 0.71 | 0.91 | 0.71 | 1180178 |
| 1727994900 | 0.71 | -0.159 | -18.30 | 0.8429 | 0.869 | 0.651 | 602656 |
| 1727908500 | 0.869 | 0.029 | 3.45 | 0.8314 | 0.909 | 0.83 | 68080 |
| 1727822100 | 0.84 | -0.1195 | -12.45 | 0.917 | 0.94 | 0.8179999 | 116583 |
| 1727735700 | 0.9595 | -0.0305 | -3.08 | 1 | 1 | 0.9102 | 143149 |
| 1727476500 | 0.99 | -0.045 | -4.35 | 1.03 | 1.03 | 0.9449 | 132351 |
| 1727390100 | 1.035 | 0.03 | 3.50 | 1 | 1.08 | 1 | 166972 |
| 1727303700 | 1 | -0.08 | -7.41 | 1.08 | 1.12 | 0.96 | 403571 |
| 1727217300 | 1.08 | -0.03 | -2.70 | 1.08 | 1.4491 | 1.02 | 1296240 |
| 1727130900 | 1.11 | 0.05 | 4.72 | 1.07 | 1.17 | 1.01 | 375028 |
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
