Premium
BKV Corporation (BKV)
NYSE
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 | -0.38 | -1.58069883527 | 24.04 | 24.9 | 23.64 | 316350 | 24.1892639 | CS |
| 4 | -0.77 | -3.15186246418 | 24.43 | 26.68 | 23.64 | 415704 | 24.73371388 | CS |
| 12 | 2.12 | 9.84215413185 | 21.54 | 26.68 | 21 | 445925 | 23.30729018 | CS |
| 26 | 5.11 | 27.5471698113 | 18.55 | 26.68 | 17.39 | 416932 | 21.47790156 | CS |
| 52 | 5.11 | 27.5471698113 | 18.55 | 26.68 | 17.39 | 416932 | 21.47790156 | CS |
| 156 | 5.11 | 27.5471698113 | 18.55 | 26.68 | 17.39 | 416932 | 21.47790156 | CS |
| 260 | 5.11 | 27.5471698113 | 18.55 | 26.68 | 17.39 | 416932 | 21.47790156 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739576400 | 23.66 | -0.34 | -1.42 | 24.11 | 24.16 | 23.59 | 149630 |
| 1739490000 | 24 | 0 | 0.00 | 24.04 | 24.225 | 23.8301 | 287229 |
| 1739403600 | 24 | -0.26 | -1.07 | 24.56 | 24.56 | 23.8 | 333556 |
| 1739317200 | 24.26 | -0.32 | -1.30 | 24.52 | 24.9 | 24.08 | 414831 |
| 1739230800 | 24.58 | 0.5 | 2.08 | 24.28 | 24.84 | 24.06 | 295643 |
| 1738971600 | 24.08 | 0.09 | 0.38 | 24.04 | 24.32 | 23.82 | 250492 |
| 1738885200 | 23.99 | -0.36 | -1.48 | 24.46 | 24.46 | 23.78 | 287152 |
| 1738798800 | 24.35 | 0.13 | 0.54 | 24.07 | 24.51 | 23.85 | 345924 |
| 1738712400 | 24.22 | -0.27 | -1.10 | 23.95 | 24.71 | 23.77 | 488552 |
| 1738626000 | 24.49 | -0.01 | -0.04 | 24.65 | 24.79 | 24.2011 | 252365 |
| 1738366800 | 24.5 | -0.42 | -1.69 | 24.83 | 25.14 | 24.4 | 280222 |
| 1738280400 | 24.92 | -0.28 | -1.11 | 25.67 | 26.235 | 24.82 | 457561 |
| 1738194000 | 25.2 | 0.3 | 1.20 | 24.94 | 25.2 | 24.62 | 742401 |
| 1738107600 | 24.9 | 0.59 | 2.43 | 24.47 | 24.97 | 24.26 | 328371 |
| 1738021200 | 24.31 | -2.18 | -8.23 | 26.47 | 26.47 | 23.93 | 752118 |
| 1737762000 | 26.49 | 0.93 | 3.64 | 26.46 | 26.68 | 25.47 | 475081 |
| 1737675600 | 25.56 | 0 | 0.00 | 25.56 | 25.56 | 25.56 | 0 |
| 1737589200 | 25.56 | 0.7 | 2.82 | 24.98 | 25.975 | 24.85 | 762731 |
| 1737502800 | 24.86 | 0.48 | 1.97 | 24.33 | 25.02 | 24.04 | 439938 |
| 1737157200 | 24.38 | 0.04 | 0.16 | 24.43 | 24.75 | 24.26 | 288504 |
| 1737070800 | 24.34 | -0.06 | -0.25 | 24.36 | 24.68 | 24.25 | 270576 |
| 1736984400 | 24.4 | 0.31 | 1.29 | 24.09 | 24.605 | 24.07 | 793641 |
| 1736898000 | 24.09 | 0.22 | 0.92 | 23.87 | 24.44 | 23.75 | 314803 |
| 1736811600 | 23.87 | -0.58 | -2.37 | 24.56 | 24.87 | 23.79 | 635709 |
| 1736552400 | 24.45 | 0.53 | 2.22 | 24.11 | 24.935 | 23.7999 | 784124 |
| 1736379600 | 23.92 | 0.5 | 2.13 | 23.3 | 23.9414 | 22.7205 | 473465 |
| 1736293200 | 23.42 | -0.1 | -0.43 | 23.54 | 23.67 | 23.27 | 128359 |
| 1736206800 | 23.52 | -0.16 | -0.68 | 23.71 | 23.93 | 23.43 | 213923 |
| 1735947600 | 23.68 | 0.18 | 0.77 | 23.66 | 24.19 | 23.43 | 310447 |
| 1735861200 | 23.5 | -0.28 | -1.18 | 24.32 | 24.32 | 23.31 | 414285 |
| 1735688400 | 23.78 | 0.01 | 0.04 | 23.65 | 23.94 | 23.43 | 400112 |
| 1735602000 | 23.77 | 1.24 | 5.50 | 22.29 | 23.77 | 22.29 | 248147 |
| 1735342800 | 22.53 | -0.13 | -0.57 | 22.67 | 22.95 | 22.43 | 278826 |
| 1735256400 | 22.66 | 0.11 | 0.49 | 22.4 | 22.76 | 22.26 | 260857 |
| 1735077840 | 22.55 | 0.58 | 2.64 | 22.14 | 22.59 | 21.86 | 69231 |
| 1734997200 | 21.97 | 0.28 | 1.29 | 21.45 | 21.97 | 21.1937 | 225979 |
| 1734738000 | 21.69 | -0.13 | -0.60 | 21.61 | 22.35 | 21.51 | 3358972 |
| 1734651600 | 21.82 | -0.31 | -1.40 | 22.3 | 22.93 | 21.7474 | 522420 |
| 1734565200 | 22.13 | -0.97 | -4.20 | 22.96 | 23.385 | 21.98 | 409975 |
| 1734478800 | 23.1 | 0.1 | 0.43 | 22.9 | 23.24 | 22.57 | 363359 |
| 1734392400 | 23 | -0.25 | -1.08 | 23.28 | 23.72 | 23 | 539301 |
| 1734133200 | 23.25 | -0.16 | -0.68 | 23.21 | 23.78 | 22.6185 | 309204 |
| 1734046800 | 23.41 | 0.18 | 0.77 | 23.41 | 24.03 | 22.96 | 470360 |
| 1733960400 | 23.23 | 1.29 | 5.88 | 22.15 | 23.56 | 22.15 | 662790 |
| 1733874000 | 21.94 | 0.36 | 1.67 | 21.75 | 22.22 | 21.33 | 355746 |
| 1733787600 | 21.58 | -0.09 | -0.42 | 21.88 | 22.05 | 21.5554 | 457170 |
| 1733528400 | 21.67 | -0.34 | -1.54 | 21.9 | 22.025 | 21.535 | 313181 |
| 1733442000 | 22.01 | 0.4 | 1.85 | 21.5 | 22.26 | 21.5 | 428874 |
| 1733355600 | 21.61 | -0.15 | -0.69 | 21.71 | 22.38 | 21.61 | 323803 |
| 1733269200 | 21.76 | 0.15 | 0.69 | 21.72 | 21.83 | 21.26 | 234880 |
| 1733182800 | 21.61 | -0.35 | -1.59 | 22.04 | 22.159 | 21.13 | 279618 |
| 1732917840 | 21.96 | 0.18 | 0.83 | 22 | 22.28 | 21.75 | 217758 |
| 1732750800 | 21.78 | 0.04 | 0.18 | 21.74 | 22 | 21.45 | 274618 |
| 1732664400 | 21.74 | 0.32 | 1.49 | 21.52 | 21.9699 | 21.505 | 297700 |
| 1732578000 | 21.42 | -0.51 | -2.33 | 21.95 | 22.5 | 21 | 486710 |
| 1732318800 | 21.93 | 0.39 | 1.81 | 21.54 | 21.95 | 21.105 | 468371 |
| 1732232400 | 21.54 | 0.35 | 1.65 | 21.5 | 22.16 | 21.28 | 476965 |
| 1732146000 | 21.19 | 0.24 | 1.15 | 20.5 | 21.3 | 20.5 | 189697 |
| 1732059600 | 20.95 | 0.43 | 2.10 | 20.86 | 20.95 | 20.45 | 205192 |
| 1731973200 | 20.52 | -0.09 | -0.44 | 20.62 | 20.94 | 20.18 | 195902 |
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
