Premium
BT Brands Inc (BTBD)
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 | -0.215 | -12.9129129129 | 1.665 | 1.73 | 1.45 | 6009 | 1.53849231 | CS |
| 4 | -0.17 | -10.4938271605 | 1.62 | 1.73 | 1.45 | 5113 | 1.59376576 | CS |
| 12 | -0.18 | -11.0429447853 | 1.63 | 1.85 | 1.45 | 6635 | 1.62753643 | CS |
| 26 | -0.15 | -9.375 | 1.6 | 1.89 | 1.25 | 6486 | 1.61614003 | CS |
| 52 | -1.31 | -47.4637681159 | 2.76 | 3.05 | 1.25 | 45425 | 2.4556956 | CS |
| 156 | -2.49 | -63.1979695431 | 3.94 | 4.95 | 1.25 | 49549 | 2.73530762 | CS |
| 260 | -3.75 | -72.1153846154 | 5.2 | 5.25 | 1.25 | 49313 | 2.78006651 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734651300 | 1.45 | -0.14 | -8.81 | 1.61 | 1.61 | 1.45 | 14281 |
| 1734564900 | 1.59 | -0.05 | -3.05 | 1.61 | 1.6299999 | 1.565 | 1782 |
| 1734478500 | 1.6399999 | 0.07 | 4.41 | 1.73 | 1.73 | 1.4662 | 8348 |
| 1734392100 | 1.5707 | -0.03 | -1.83 | 1.48 | 1.58 | 1.48 | 747 |
| 1734132900 | 1.6 | 0 | 0.00 | 1.665 | 1.665 | 1.5987 | 4886 |
| 1734046500 | 1.6 | -0.03 | -1.84 | 1.58 | 1.6299999 | 1.58 | 2733 |
| 1733960100 | 1.6299999 | -0.04 | -2.40 | 1.45 | 1.6928 | 1.45 | 7385 |
| 1733873700 | 1.67 | 0.1 | 6.37 | 1.46 | 1.68 | 1.46 | 21723 |
| 1733787300 | 1.57 | 0.01 | 0.64 | 1.5 | 1.58 | 1.45 | 4786 |
| 1733528100 | 1.56 | 0 | 0.00 | 1.56 | 1.56 | 1.56 | 1 |
| 1733441700 | 1.56 | -0.08 | -4.64 | 1.58 | 1.6138999 | 1.56 | 678 |
| 1733355300 | 1.6359 | 0.1 | 6.71 | 1.53 | 1.6399999 | 1.46 | 9455 |
| 1733268900 | 1.5331 | -0.02 | -1.09 | 1.55 | 1.5744 | 1.5 | 1082 |
| 1733182500 | 1.55 | 0 | 0.00 | 1.52 | 1.55 | 1.4604 | 2639 |
| 1732917840 | 1.55 | -0.03 | -1.90 | 1.56 | 1.61 | 1.52 | 321 |
| 1732750500 | 1.58 | 0 | 0.00 | 1.6 | 1.6 | 1.58 | 74 |
| 1732664100 | 1.58 | 0 | 0.00 | 1.66 | 1.66 | 1.5677 | 340 |
| 1732577700 | 1.58 | 0.01 | 0.89 | 1.56 | 1.6 | 1.54 | 17306 |
| 1732318500 | 1.566 | -0.04 | -2.68 | 1.62 | 1.62 | 1.56 | 1848 |
| 1732232100 | 1.6092 | 0.04 | 2.50 | 1.6 | 1.625 | 1.59 | 10613 |
| 1732145700 | 1.57 | -0.12 | -7.10 | 1.74 | 1.74 | 1.57 | 1550 |
| 1732059300 | 1.69 | 0.13 | 8.33 | 1.535 | 1.69 | 1.52 | 4254 |
| 1731972900 | 1.56 | 0.01 | 0.65 | 1.55 | 1.6299999 | 1.55 | 665 |
| 1731713700 | 1.55 | 0 | 0.00 | 1.58 | 1.58 | 1.55 | 187 |
| 1731627300 | 1.55 | 0.01 | 0.54 | 1.53 | 1.55 | 1.52 | 7772 |
| 1731540900 | 1.5416 | -0.03 | -1.81 | 1.56 | 1.56 | 1.5416 | 2487 |
| 1731454500 | 1.57 | -0.08 | -5.08 | 1.53 | 1.6 | 1.52 | 10535 |
| 1731368100 | 1.654 | -0.08 | -4.49 | 1.69 | 1.69 | 1.54 | 5007 |
| 1731108900 | 1.7317 | 0.18 | 11.72 | 1.59 | 1.7317 | 1.55 | 764 |
| 1731022500 | 1.55 | -0.05 | -3.13 | 1.6 | 1.645 | 1.46 | 15364 |
| 1730936100 | 1.6 | -0.04 | -2.44 | 1.66 | 1.72 | 1.51 | 8272 |
| 1730849700 | 1.6399999 | 0.03 | 1.86 | 1.6399999 | 1.69 | 1.6349 | 7379 |
| 1730763300 | 1.61 | 0 | 0.00 | 1.61 | 1.69 | 1.61 | 394 |
| 1730500500 | 1.61 | -0.02 | -1.23 | 1.5848 | 1.73 | 1.5848 | 26889 |
| 1730414100 | 1.6299999 | -0.02 | -1.21 | 1.65 | 1.758 | 1.6 | 7876 |
| 1730327700 | 1.65 | 0.02 | 1.23 | 1.6299999 | 1.69 | 1.52 | 7623 |
| 1730241300 | 1.6299999 | -0.07 | -4.12 | 1.7 | 1.7 | 1.4701 | 2855 |
| 1730154900 | 1.7 | 0 | 0.29 | 1.65 | 1.73 | 1.6399999 | 20358 |
| 1729895700 | 1.695 | -0.1 | -5.31 | 1.76 | 1.76 | 1.695 | 1680 |
| 1729809300 | 1.79 | 0.04 | 2.29 | 1.75 | 1.79 | 1.57 | 32152 |
| 1729722900 | 1.7499 | 0 | 0.00 | 1.78 | 1.78 | 1.7499 | 75 |
| 1729636500 | 1.7499 | 0.1 | 6.05 | 1.6 | 1.7499 | 1.6 | 1692 |
| 1729550100 | 1.65 | 0 | 0.00 | 1.68 | 1.68 | 1.65 | 20 |
| 1729290900 | 1.65 | -0.05 | -3.08 | 1.65 | 1.74 | 1.65 | 247 |
| 1729204500 | 1.7025 | 0.02 | 0.95 | 1.74 | 1.74 | 1.7 | 13383 |
| 1729118100 | 1.6865 | 0.06 | 4.00 | 1.6299999 | 1.85 | 1.62 | 9735 |
| 1729031700 | 1.6217 | -0.01 | -0.90 | 1.65 | 1.65 | 1.6 | 2214 |
| 1728945300 | 1.6365 | 0.04 | 2.28 | 1.6 | 1.6399999 | 1.6 | 6465 |
| 1728686100 | 1.6 | -0.02 | -1.23 | 1.6399999 | 1.6399999 | 1.56 | 7452 |
| 1728599700 | 1.62 | 0.02 | 1.25 | 1.58 | 1.68 | 1.55 | 10228 |
| 1728513300 | 1.6 | -0.05 | -3.02 | 1.55 | 1.7 | 1.52 | 14713 |
| 1728426900 | 1.6499 | 0.1 | 6.45 | 1.6 | 1.7 | 1.56 | 7411 |
| 1728340500 | 1.55 | -0.15 | -8.82 | 1.59 | 1.7112 | 1.55 | 11347 |
| 1728081300 | 1.7 | 0 | 0.00 | 1.7 | 1.7 | 1.7 | 50 |
| 1727994900 | 1.7 | 0.1 | 6.25 | 1.57 | 1.7 | 1.57 | 282 |
| 1727908500 | 1.6 | 0 | 0.00 | 1.54 | 1.69 | 1.54 | 5719 |
| 1727822100 | 1.6 | 0.03 | 1.92 | 1.499 | 1.74 | 1.499 | 10168 |
| 1727735700 | 1.5699 | -0.11 | -6.27 | 1.72 | 1.74 | 1.5 | 13690 |
| 1727476500 | 1.675 | 0.02 | 0.90 | 1.6299999 | 1.73 | 1.5599 | 6249 |
| 1727390100 | 1.66 | 0.01 | 0.61 | 1.7 | 1.74 | 1.56 | 11209 |
| 1727303700 | 1.65 | -0.04 | -2.37 | 1.66 | 1.7 | 1.625 | 1521 |
| 1727217300 | 1.69 | -0.03 | -1.74 | 1.57 | 1.69 | 1.54 | 2964 |
| 1727130900 | 1.72 | 0 | 0.00 | 1.74 | 1.74 | 1.72 | 188 |
| 1726871700 | 1.72 | 0.07 | 4.24 | 1.62 | 1.72 | 1.62 | 5469 |
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
