Premium
byNordic Acquisition Corporation (BYNO)
NASDAQ
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 11.43 | 11.46 | 11.39 | 86035 | 11.42987754 | CS |
| 4 | 0.03 | 0.263157894737 | 11.4 | 11.46 | 11.36 | 28723 | 11.42498244 | CS |
| 12 | -0.26 | -2.22412318221 | 11.69 | 11.69 | 11.35 | 14234 | 11.4121707 | CS |
| 26 | 0.26 | 2.32766338406 | 11.17 | 12.51 | 11.15 | 10566 | 11.3770133 | CS |
| 52 | 0.53 | 4.8623853211 | 10.9 | 12.51 | 10.86 | 13409 | 11.18131464 | CS |
| 156 | 0.86 | 8.1362346263 | 10.57 | 12.51 | 9.87 | 20424 | 10.57495513 | CS |
| 260 | 0.86 | 8.1362346263 | 10.57 | 12.51 | 9.87 | 20424 | 10.57495513 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1731713700 | 11.43 | 0 | 0.00 | 11.45 | 11.45 | 11.43 | 79886 |
| 1731627300 | 11.43 | 0 | 0.00 | 11.44 | 11.44 | 11.42 | 111525 |
| 1731540900 | 11.43 | 0 | 0.00 | 11.46 | 11.46 | 11.43 | 192984 |
| 1731454500 | 11.43 | 0.04 | 0.35 | 11.39 | 11.435 | 11.39 | 124209 |
| 1731368100 | 11.39 | -0.04 | -0.35 | 11.43 | 11.43 | 11.39 | 1317 |
| 1731108900 | 11.43 | -0.01 | -0.09 | 11.43 | 11.43 | 11.43 | 138 |
| 1731022500 | 11.44 | 0.01 | 0.09 | 11.44 | 11.44 | 11.44 | 282 |
| 1730936100 | 11.43 | 0 | 0.00 | 11.43 | 11.43 | 11.43 | 0 |
| 1730849700 | 11.43 | -0.01 | -0.09 | 11.43 | 11.446 | 11.43 | 2717 |
| 1730763300 | 11.44 | 0.01 | 0.09 | 11.43 | 11.44 | 11.39 | 38168 |
| 1730500500 | 11.43 | 0 | 0.00 | 11.43 | 11.43 | 11.43 | 54 |
| 1730414100 | 11.43 | 0 | 0.00 | 11.43 | 11.43 | 11.43 | 63 |
| 1730327700 | 11.43 | 0 | 0.00 | 11.43 | 11.43 | 11.43 | 2 |
| 1730241300 | 11.43 | 0.04 | 0.36 | 11.43 | 11.43 | 11.4 | 7149 |
| 1730154900 | 11.3895 | -0.01 | -0.05 | 11.43 | 11.43 | 11.38 | 3198 |
| 1729895700 | 11.395 | -0.03 | -0.22 | 11.4 | 11.42 | 11.37 | 5300 |
| 1729809300 | 11.42 | 0 | 0.00 | 11.42 | 11.42 | 11.42 | 54 |
| 1729722900 | 11.42 | 0.04 | 0.35 | 11.42 | 11.42 | 11.395 | 554 |
| 1729636500 | 11.38 | 0.01 | 0.09 | 11.4 | 11.4004 | 11.37 | 49847 |
| 1729550100 | 11.37 | -0.06 | -0.52 | 11.45 | 11.45 | 11.36 | 6679 |
| 1729290900 | 11.43 | 0.01 | 0.09 | 11.4 | 11.43 | 11.4 | 30216 |
| 1729204500 | 11.42 | 0 | 0.00 | 11.42 | 11.42 | 11.42 | 0 |
| 1729118100 | 11.42 | 0 | 0.00 | 11.42 | 11.42 | 11.42 | 128 |
| 1729031700 | 11.42 | -0.01 | -0.09 | 11.43 | 11.43 | 11.42 | 236 |
| 1728945300 | 11.43 | 0.04 | 0.35 | 11.39 | 11.43 | 11.39 | 10270 |
| 1728686100 | 11.39 | 0 | 0.00 | 11.39 | 11.39 | 11.39 | 142 |
| 1728599700 | 11.39 | 0 | 0.00 | 11.39 | 11.39 | 11.39 | 0 |
| 1728513300 | 11.39 | -0.01 | -0.09 | 11.39 | 11.39 | 11.39 | 110 |
| 1728426900 | 11.4 | 0 | 0.00 | 11.4 | 11.4 | 11.4 | 0 |
| 1728340500 | 11.4 | 0 | 0.00 | 11.4 | 11.4 | 11.4 | 114 |
| 1728081300 | 11.4 | 0 | 0.00 | 11.4 | 11.4 | 11.4 | 0 |
| 1727994900 | 11.4 | 0 | 0.00 | 11.4 | 11.4 | 11.4 | 0 |
| 1727908500 | 11.4 | 0 | 0.00 | 11.39 | 11.4 | 11.39 | 28 |
| 1727822100 | 11.4 | -0.03 | -0.26 | 11.43 | 11.43 | 11.4 | 25017 |
| 1727735700 | 11.4301 | 0 | 0.00 | 11.4301 | 11.4301 | 11.4301 | 51 |
| 1727476500 | 11.4301 | 0 | 0.00 | 11.4301 | 11.4301 | 11.4301 | 0 |
| 1727390100 | 11.4301 | 0.03 | 0.26 | 11.3561 | 11.4301 | 11.35 | 6430 |
| 1727303700 | 11.4 | 0 | 0.00 | 11.4 | 11.4 | 11.4 | 89 |
| 1727217300 | 11.4 | 0 | 0.00 | 11.4 | 11.4 | 11.4 | 0 |
| 1727130900 | 11.4 | 0.02 | 0.17 | 11.35 | 11.4 | 11.35 | 274 |
| 1726871700 | 11.381 | 0 | 0.00 | 11.4 | 11.4 | 11.381 | 168 |
| 1726785300 | 11.381 | 0 | 0.00 | 11.37 | 11.381 | 11.37 | 89 |
| 1726698900 | 11.381 | 0 | 0.00 | 11.35 | 11.381 | 11.35 | 7 |
| 1726612500 | 11.381 | 0 | 0.00 | 11.381 | 11.381 | 11.381 | 71 |
| 1726526100 | 11.381 | 0 | 0.00 | 11.381 | 11.381 | 11.381 | 37 |
| 1726266900 | 11.381 | 0 | 0.00 | 11.381 | 11.381 | 11.381 | 71 |
| 1726180500 | 11.381 | -0.02 | -0.17 | 11.385 | 11.385 | 11.381 | 1083 |
| 1726094100 | 11.4 | 0 | 0.00 | 11.4 | 11.4 | 11.4 | 69 |
| 1726007700 | 11.4 | 0 | 0.00 | 11.4 | 11.4 | 11.4 | 55 |
| 1725921300 | 11.4 | 0.01 | 0.04 | 11.37 | 11.4 | 11.37 | 3424 |
| 1725662100 | 11.395 | 0.03 | 0.22 | 11.45 | 11.45 | 11.395 | 4001 |
| 1725575700 | 11.37 | 0 | 0.00 | 11.37 | 11.37 | 11.37 | 2 |
| 1725489300 | 11.37 | 0 | 0.00 | 11.37 | 11.37 | 11.37 | 1 |
| 1725402900 | 11.37 | -0.02 | -0.18 | 11.39 | 11.39 | 11.37 | 118 |
| 1725057300 | 11.39 | 0.02 | 0.18 | 11.37 | 11.39 | 11.37 | 335 |
| 1724970900 | 11.37 | -0.01 | -0.04 | 11.39 | 11.39 | 11.37 | 362 |
| 1724884500 | 11.375 | -0.02 | -0.13 | 11.39 | 11.39 | 11.36 | 34160 |
| 1724798100 | 11.39 | 0.02 | 0.18 | 11.37 | 11.39 | 11.3699 | 37290 |
| 1724711700 | 11.37 | -0.01 | -0.09 | 11.37 | 11.37 | 11.36 | 52293 |
| 1724452500 | 11.38 | -0.31 | -2.65 | 11.69 | 11.69 | 11.38 | 88800 |
| 1724366100 | 11.6899 | 0.16 | 1.39 | 11.66 | 11.69 | 11.4301 | 1357 |
| 1724279700 | 11.5293 | 0.06 | 0.48 | 11.5293 | 11.68 | 11.5293 | 331 |
| 1724193300 | 11.474 | 0.02 | 0.21 | 11.67 | 11.67 | 11.44 | 826 |
| 1724106900 | 11.45 | -0.35 | -3.00 | 11.41 | 11.555 | 11.41 | 14633 |
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
