Premium
Biomind Labs Inc (BMND)
NEO
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0.455 | 0.455 | 0.455 | 2000 | 0.455 | CS |
| 4 | 0.1 | 28.1690140845 | 0.355 | 0.61 | 0.275 | 14879 | 0.47238145 | CS |
| 12 | -0.195 | -30 | 0.65 | 0.65 | 0.21 | 7846 | 0.48127117 | CS |
| 26 | -0.475 | -51.0752688172 | 0.93 | 1.09 | 0.21 | 5327 | 0.51837793 | CS |
| 52 | 0.275 | 152.777777778 | 0.18 | 1.09 | 0.025 | 5692 | 0.43174309 | CS |
| 156 | -0.845 | -65 | 1.3 | 1.59 | 0.025 | 3505 | 0.62424272 | CS |
| 260 | -0.935 | -67.2661870504 | 1.39 | 1.9 | 0.025 | 3292 | 0.7625352 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735077600 | 0.455 | 0 | 0.00 | 0.455 | 0.455 | 0.455 | 0 |
| 1734991200 | 0.455 | 0.09 | 24.66 | 0.455 | 0.455 | 0.455 | 2000 |
| 1734732000 | 0.365 | 0 | 0.00 | 0.365 | 0.365 | 0.365 | 0 |
| 1734645600 | 0.365 | -0.1 | -21.51 | 0.365 | 0.365 | 0.365 | 500 |
| 1734559200 | 0.465 | 0 | 0.00 | 0.465 | 0.465 | 0.465 | 0 |
| 1734472800 | 0.465 | 0.015 | 3.33 | 0.44 | 0.48 | 0.44 | 5000 |
| 1734386400 | 0.45 | 0.05 | 12.50 | 0.44 | 0.465 | 0.44 | 5501 |
| 1734127200 | 0.4 | 0.04 | 11.11 | 0.4 | 0.4 | 0.4 | 2000 |
| 1734040800 | 0.36 | 0 | 0.00 | 0.36 | 0.36 | 0.36 | 0 |
| 1733954400 | 0.36 | 0 | 0.00 | 0.36 | 0.36 | 0.36 | 0 |
| 1733868000 | 0.36 | 0 | 0.00 | 0.36 | 0.36 | 0.36 | 0 |
| 1733781600 | 0.36 | 0 | 0.00 | 0.36 | 0.36 | 0.36 | 0 |
| 1733522400 | 0.36 | -0.1 | -21.74 | 0.34 | 0.53 | 0.34 | 5500 |
| 1733436180 | 0.46 | 0.005 | 1.10 | 0.46 | 0.46 | 0.46 | 2500 |
| 1733349600 | 0.455 | 0.065 | 16.67 | 0.43 | 0.61 | 0.275 | 114761 |
| 1733263200 | 0.39 | -0.19 | -32.76 | 0.36 | 0.39 | 0.36 | 1500 |
| 1733176800 | 0.58 | -0.03 | -4.92 | 0.55 | 0.6 | 0.55 | 6600 |
| 1732917600 | 0.61 | 0.28 | 84.85 | 0.355 | 0.61 | 0.355 | 17805 |
| 1732831200 | 0.33 | -0.25 | -43.10 | 0.3 | 0.33 | 0.3 | 2500 |
| 1732744800 | 0.58 | 0 | 0.00 | 0.58 | 0.58 | 0.58 | 0 |
| 1732658400 | 0.58 | -0.01 | -1.69 | 0.3 | 0.61 | 0.3 | 10000 |
| 1732572000 | 0.59 | 0.265 | 81.54 | 0.33 | 0.6 | 0.33 | 9673 |
| 1732312800 | 0.325 | 0.015 | 4.84 | 0.325 | 0.325 | 0.325 | 2000 |
| 1732226460 | 0.31 | -0.28 | -47.46 | 0.275 | 0.31 | 0.275 | 1500 |
| 1732140000 | 0.59 | 0.17 | 40.48 | 0.275 | 0.61 | 0.275 | 11000 |
| 1732053600 | 0.42 | -0.1 | -19.23 | 0.26 | 0.42 | 0.26 | 4000 |
| 1731967200 | 0.52 | 0.01 | 1.96 | 0.52 | 0.52 | 0.52 | 1118 |
| 1731708000 | 0.51 | 0 | 0.00 | 0.51 | 0.51 | 0.51 | 0 |
| 1731621600 | 0.51 | 0.11 | 27.50 | 0.33 | 0.52 | 0.33 | 5155 |
| 1731535200 | 0.4 | -0.04 | -9.09 | 0.21 | 0.4 | 0.21 | 4133 |
| 1731448800 | 0.44 | -0.11 | -20.00 | 0.4 | 0.44 | 0.4 | 3000 |
| 1731362400 | 0.55 | -0.04 | -6.78 | 0.5699999 | 0.5699999 | 0.54 | 7195 |
| 1731103200 | 0.59 | 0.13 | 28.26 | 0.3449999 | 0.62 | 0.3449999 | 9551 |
| 1731013200 | 0.46 | 0 | 0.00 | 0.46 | 0.46 | 0.46 | 0 |
| 1730926800 | 0.46 | 0 | 0.00 | 0.46 | 0.46 | 0.46 | 0 |
| 1730840400 | 0.46 | 0 | 0.00 | 0.46 | 0.46 | 0.46 | 0 |
| 1730754000 | 0.46 | 0 | 0.00 | 0.46 | 0.46 | 0.46 | 0 |
| 1730494800 | 0.46 | 0 | 0.00 | 0.46 | 0.46 | 0.46 | 0 |
| 1730408400 | 0.46 | 0.105 | 29.58 | 0.46 | 0.46 | 0.46 | 590 |
| 1730322000 | 0.355 | 0 | 0.00 | 0.355 | 0.355 | 0.355 | 0 |
| 1730235600 | 0.355 | 0 | 0.00 | 0.355 | 0.355 | 0.355 | 0 |
| 1730149200 | 0.355 | 0 | 0.00 | 0.355 | 0.355 | 0.355 | 0 |
| 1729890000 | 0.355 | 0.04 | 12.70 | 0.355 | 0.355 | 0.355 | 2000 |
| 1729803600 | 0.315 | -0.01 | -3.08 | 0.365 | 0.365 | 0.315 | 2500 |
| 1729717200 | 0.325 | -0.175 | -35.00 | 0.325 | 0.325 | 0.325 | 1379 |
| 1729630800 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 1379 |
| 1729544400 | 0.5 | -0.01 | -1.96 | 0.3 | 0.5 | 0.265 | 2782 |
| 1729285200 | 0.51 | 0 | 0.00 | 0.51 | 0.51 | 0.51 | 0 |
| 1729198800 | 0.51 | 0 | 0.00 | 0.51 | 0.51 | 0.51 | 0 |
| 1729112400 | 0.51 | -0.01 | -1.92 | 0.49 | 0.51 | 0.49 | 3000 |
| 1729026000 | 0.52 | 0 | 0.00 | 0.52 | 0.52 | 0.52 | 0 |
| 1728680400 | 0.52 | 0 | 0.00 | 0.52 | 0.52 | 0.52 | 0 |
| 1728594000 | 0.52 | 0 | 0.00 | 0.52 | 0.52 | 0.52 | 0 |
| 1728507600 | 0.52 | 0 | 0.00 | 0.52 | 0.52 | 0.52 | 0 |
| 1728421200 | 0.52 | 0.13 | 33.33 | 0.54 | 0.54 | 0.52 | 1599 |
| 1728334800 | 0.39 | -0.25 | -39.06 | 0.465 | 0.465 | 0.39 | 15557 |
| 1728075600 | 0.64 | 0.01 | 1.59 | 0.65 | 0.65 | 0.64 | 1500 |
| 1727989200 | 0.63 | -0.01 | -1.56 | 0.63 | 0.63 | 0.63 | 2000 |
| 1727902800 | 0.64 | 0.12 | 23.08 | 0.65 | 0.65 | 0.64 | 1541 |
| 1727816400 | 0.52 | 0 | 0.00 | 0.52 | 0.52 | 0.52 | 0 |
| 1727730000 | 0.52 | 0.01 | 1.96 | 0.52 | 0.52 | 0.52 | 500 |
| 1727470800 | 0.51 | 0.05 | 10.87 | 0.465 | 0.51 | 0.465 | 2002 |
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
