Premium
Black Spade Acquisition II Company (BSII)
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 | -0.02 | -0.199203187251 | 10.04 | 10.04 | 10 | 40202 | 10.02911298 | CS |
| 4 | 0.11 | 1.10998990918 | 9.91 | 10.25 | 9.91 | 43138 | 10.0155896 | CS |
| 12 | 0.1659 | 1.6835631869 | 9.8541 | 10.25 | 9.85 | 50828 | 9.94448356 | CS |
| 26 | 0.12 | 1.21212121212 | 9.9 | 10.65 | 9.8455 | 35855 | 9.92954117 | CS |
| 52 | 0.12 | 1.21212121212 | 9.9 | 10.65 | 9.8455 | 35855 | 9.92954117 | CS |
| 156 | 0.12 | 1.21212121212 | 9.9 | 10.65 | 9.8455 | 35855 | 9.92954117 | CS |
| 260 | 0.12 | 1.21212121212 | 9.9 | 10.65 | 9.8455 | 35855 | 9.92954117 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739921700 | 10.0001 | -0.01 | -0.10 | 10.03 | 10.03 | 10 | 4301 |
| 1739576100 | 10.01 | -0.02 | -0.20 | 10.04 | 10.04 | 10.01 | 435 |
| 1739489700 | 10.03 | 0.01 | 0.15 | 10.03 | 10.03 | 10.01 | 155716 |
| 1739403300 | 10.015 | -0.02 | -0.15 | 10.04 | 10.04 | 10.015 | 356 |
| 1739316900 | 10.03 | 0 | 0.00 | 10.05 | 10.05 | 10.03 | 90 |
| 1739230500 | 10.03 | 0.01 | 0.10 | 10.02 | 10.03 | 10.02 | 167823 |
| 1738971300 | 10.02 | 0 | 0.00 | 10.02 | 10.02 | 10.02 | 108 |
| 1738884900 | 10.02 | 0 | 0.00 | 10.02 | 10.04 | 10.02 | 2974 |
| 1738798500 | 10.02 | 0.01 | 0.10 | 10.02 | 10.02 | 10.01 | 10805 |
| 1738712100 | 10.01 | 0 | 0.00 | 10.05 | 10.05 | 10.01 | 110 |
| 1738625700 | 10.01 | 0 | 0.00 | 10.25 | 10.25 | 10.0016 | 883 |
| 1738366500 | 10.01 | 0 | 0.00 | 10.25 | 10.25 | 10.01 | 307 |
| 1738280100 | 10.01 | 0.01 | 0.10 | 10.02 | 10.02 | 10.01 | 146127 |
| 1738193700 | 10 | -0.01 | -0.10 | 10.02 | 10.05 | 10 | 1634 |
| 1738107300 | 10.01 | 0.02 | 0.15 | 10 | 10.01 | 9.99 | 156838 |
| 1738020900 | 9.9949999 | 0.06 | 0.65 | 10 | 10.01 | 9.95 | 123876 |
| 1737761700 | 9.93 | 0.02 | 0.20 | 9.95 | 9.95 | 9.91 | 2724 |
| 1737675300 | 9.91 | 0 | 0.00 | 9.91 | 9.91 | 9.91 | 0 |
| 1737588900 | 9.91 | -0.01 | -0.12 | 9.91 | 9.91 | 9.91 | 1380 |
| 1737502500 | 9.9219 | -0.02 | -0.23 | 9.9219 | 9.9219 | 9.9219 | 1419 |
| 1737156900 | 9.945 | 0.01 | 0.15 | 9.93 | 9.945 | 9.93 | 70610 |
| 1737070500 | 9.9301 | 0 | 0.00 | 9.93 | 9.9301 | 9.93 | 161 |
| 1736984100 | 9.9301 | -0 | -0.02 | 9.93 | 9.9301 | 9.93 | 2096 |
| 1736897700 | 9.9319 | 0 | 0.00 | 9.9319 | 9.9319 | 9.9319 | 0 |
| 1736811300 | 9.9319 | 0 | 0.00 | 9.94 | 9.94 | 9.9319 | 53 |
| 1736552100 | 9.9319 | -0.01 | -0.08 | 9.93 | 9.9319 | 9.93 | 410 |
| 1736379300 | 9.94 | 0 | 0.00 | 9.94 | 9.94 | 9.94 | 0 |
| 1736292900 | 9.94 | 0 | 0.00 | 9.93 | 9.94 | 9.93 | 73 |
| 1736206500 | 9.94 | 0 | 0.00 | 9.94 | 9.94 | 9.94 | 0 |
| 1735947300 | 9.94 | 0.01 | 0.10 | 9.95 | 9.95 | 9.94 | 135 |
| 1735860900 | 9.93 | 0 | 0.00 | 9.93 | 9.935 | 9.93 | 78853 |
| 1735688100 | 9.93 | 0 | 0.00 | 9.93 | 9.93 | 9.93 | 0 |
| 1735601700 | 9.93 | 0 | 0.00 | 9.93 | 9.93 | 9.93 | 0 |
| 1735342500 | 9.93 | -0.01 | -0.05 | 9.93 | 9.93 | 9.93 | 55110 |
| 1735256100 | 9.935 | 0.02 | 0.15 | 9.92 | 9.935 | 9.92 | 228400 |
| 1735077840 | 9.92 | 0 | 0.00 | 9.92 | 9.92 | 9.92 | 0 |
| 1734996900 | 9.92 | -0.01 | -0.10 | 9.94 | 9.94 | 9.92 | 127 |
| 1734737700 | 9.93 | -0.01 | -0.10 | 9.93 | 9.93 | 9.93 | 101 |
| 1734651300 | 9.94 | 0.01 | 0.10 | 9.95 | 9.95 | 9.93 | 265198 |
| 1734564900 | 9.93 | 0 | 0.00 | 9.92 | 9.98 | 9.92 | 389527 |
| 1734478500 | 9.93 | 0 | 0.05 | 9.93 | 9.93 | 9.89 | 2701 |
| 1734392100 | 9.9251 | 0.01 | 0.05 | 9.92 | 9.93 | 9.92 | 202958 |
| 1734132900 | 9.92 | 0 | 0.00 | 9.92 | 9.92 | 9.91 | 13172 |
| 1734046500 | 9.92 | 0.01 | 0.10 | 9.91 | 9.92 | 9.9 | 84322 |
| 1733960100 | 9.91 | 0.02 | 0.20 | 9.9 | 9.91 | 9.9 | 5695 |
| 1733873700 | 9.89 | 0 | 0.00 | 9.9 | 9.9 | 9.89 | 1056 |
| 1733787300 | 9.89 | 0.02 | 0.15 | 9.88 | 9.89 | 9.88 | 2677 |
| 1733528100 | 9.875 | -0.01 | -0.05 | 9.8699999 | 9.875 | 9.8699999 | 830 |
| 1733441700 | 9.88 | 0.01 | 0.10 | 9.8699999 | 9.8901 | 9.8699999 | 99389 |
| 1733355300 | 9.8699999 | 0.01 | 0.10 | 9.86 | 9.8699999 | 9.86 | 225056 |
| 1733268900 | 9.86 | -0.01 | -0.10 | 9.8699999 | 9.89 | 9.86 | 29883 |
| 1733182500 | 9.8701 | 0 | 0.00 | 9.8641 | 9.8701 | 9.86 | 681 |
| 1732917840 | 9.8699999 | 0 | 0.00 | 9.86 | 9.8699999 | 9.86 | 964 |
| 1732750500 | 9.8699999 | 0.02 | 0.20 | 9.8541 | 9.875 | 9.85 | 155737 |
| 1732664100 | 9.8501 | 0 | 0.00 | 9.85 | 9.8699999 | 9.85 | 122389 |
| 1732577700 | 9.8501 | 0 | 0.00 | 9.91 | 9.91 | 9.85 | 66837 |
| 1732318500 | 9.85 | -0.01 | -0.10 | 9.85 | 9.881 | 9.85 | 105135 |
| 1732232100 | 9.86 | -0.01 | -0.10 | 9.9 | 9.9 | 9.85 | 3175 |
| 1732145700 | 9.8699999 | -0 | -0.04 | 9.8699999 | 9.8699999 | 9.8599 | 33759 |
| 1732059300 | 9.8743 | 0 | 0.00 | 9.86 | 9.8743 | 9.86 | 146 |
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
