Premium
BioNxt Solutions Inc (BXT)
TG
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 | 0.017 | 4.85714285714 | 0.35 | 0.408 | 0.342 | 148226 | 0.36855718 | DE |
| 4 | 0.067 | 22.3333333333 | 0.3 | 0.408 | 0.277 | 256402 | 0.3430295 | DE |
| 12 | 0.147 | 66.8181818182 | 0.22 | 0.408 | 0.201 | 188035 | 0.3059438 | DE |
| 26 | 0.2295 | 166.909090909 | 0.1375 | 0.408 | 0.1255 | 119734 | 0.26904247 | DE |
| 52 | -0.052 | -12.4105011933 | 0.419 | 0.423 | 0.1255 | 71696 | 0.2624167 | DE |
| 156 | 0.002 | 0.547945205479 | 0.365 | 0.6 | 0.1255 | 48655 | 0.29927354 | DE |
| 260 | 0.002 | 0.547945205479 | 0.365 | 0.6 | 0.1255 | 48655 | 0.29927354 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741814820 | 0.376 | 0.025 | 7.12 | 0.377 | 0.396 | 0.342 | 131971 |
| 1741728420 | 0.351 | -0.02 | -5.39 | 0.371 | 0.38 | 0.351 | 87521 |
| 1741642020 | 0.371 | -0.005 | -1.33 | 0.368 | 0.371 | 0.35 | 78667 |
| 1741382820 | 0.376 | 0.017 | 4.74 | 0.352 | 0.378 | 0.352 | 64135 |
| 1741296420 | 0.359 | -0.028 | -7.24 | 0.387 | 0.4079999 | 0.351 | 305487 |
| 1741210020 | 0.387 | 0.056 | 16.92 | 0.35 | 0.387 | 0.35 | 205321 |
| 1741123620 | 0.331 | -0.05 | -13.12 | 0.381 | 0.399 | 0.331 | 370185 |
| 1741037220 | 0.381 | 0.057 | 17.59 | 0.325 | 0.405 | 0.325 | 273030 |
| 1740778020 | 0.324 | -0.016 | -4.71 | 0.311 | 0.3439999 | 0.311 | 35230 |
| 1740691620 | 0.34 | 0.01 | 3.03 | 0.342 | 0.3439999 | 0.3 | 97852 |
| 1740605220 | 0.33 | 0.024 | 7.84 | 0.306 | 0.335 | 0.3 | 223930 |
| 1740518820 | 0.306 | -0.019 | -5.85 | 0.335 | 0.335 | 0.301 | 346879 |
| 1740432420 | 0.325 | -0.026 | -7.41 | 0.326 | 0.3469999 | 0.32 | 255933 |
| 1740173220 | 0.351 | -0.022 | -5.90 | 0.357 | 0.373 | 0.333 | 254895 |
| 1740086820 | 0.373 | -0.006 | -1.58 | 0.378 | 0.395 | 0.352 | 619142 |
| 1740000420 | 0.379 | 0.038 | 11.14 | 0.34 | 0.379 | 0.321 | 287107 |
| 1739914020 | 0.341 | 0 | 0.00 | 0.343 | 0.359 | 0.33 | 442210 |
| 1739827620 | 0.341 | 0.024 | 7.57 | 0.321 | 0.341 | 0.321 | 170196 |
| 1739568420 | 0.317 | 0.007 | 2.26 | 0.331 | 0.3449999 | 0.2909999 | 299803 |
| 1739482020 | 0.31 | 0.0190001 | 6.53 | 0.304 | 0.3479999 | 0.2909999 | 611049 |
| 1739395620 | 0.2909999 | -0.008 | -2.68 | 0.3 | 0.305 | 0.277 | 99471 |
| 1739309220 | 0.299 | 0 | 0.00 | 0.281 | 0.3 | 0.266 | 186415 |
| 1739222820 | 0.299 | 0.022 | 7.94 | 0.279 | 0.3 | 0.276 | 190204 |
| 1738963620 | 0.277 | 0.005 | 1.84 | 0.27 | 0.299 | 0.27 | 48679 |
| 1738877220 | 0.272 | 0.002 | 0.74 | 0.267 | 0.2859998 | 0.266 | 132130 |
| 1738790820 | 0.27 | 0.005 | 1.89 | 0.2819999 | 0.2849998 | 0.266 | 23362 |
| 1738704420 | 0.265 | -0.006 | -2.21 | 0.273 | 0.292 | 0.265 | 159574 |
| 1738618020 | 0.271 | -0.003 | -1.09 | 0.275 | 0.2869998 | 0.265 | 103364 |
| 1738358820 | 0.274 | -0.007 | -2.49 | 0.2879998 | 0.2889998 | 0.271 | 60050 |
| 1738272420 | 0.281 | -0.005 | -1.75 | 0.2879998 | 0.2889998 | 0.271 | 52424 |
| 1738186020 | 0.2859998 | -0.002 | -0.69 | 0.266 | 0.2899999 | 0.266 | 180685 |
| 1738099620 | 0.2879998 | 0.0219998 | 8.27 | 0.273 | 0.2889998 | 0.257 | 73885 |
| 1738013220 | 0.266 | 0.005 | 1.92 | 0.274 | 0.2869998 | 0.246 | 70366 |
| 1737754020 | 0.261 | -0.011 | -4.04 | 0.274 | 0.295 | 0.261 | 235935 |
| 1737667620 | 0.272 | -0.023 | -7.80 | 0.295 | 0.295 | 0.266 | 154080 |
| 1737581220 | 0.295 | 0.0110001 | 3.87 | 0.2839999 | 0.295 | 0.267 | 233364 |
| 1737494820 | 0.2839999 | 0.0079999 | 2.90 | 0.281 | 0.2839999 | 0.266 | 142699 |
| 1737408420 | 0.276 | 0.015 | 5.75 | 0.276 | 0.2839999 | 0.261 | 138487 |
| 1737149220 | 0.261 | -0.004 | -1.51 | 0.261 | 0.268 | 0.261 | 34035 |
| 1737062820 | 0.265 | -0.003 | -1.12 | 0.275 | 0.276 | 0.262 | 37542 |
| 1736976420 | 0.268 | 0.002 | 0.75 | 0.278 | 0.278 | 0.261 | 103160 |
| 1736890020 | 0.266 | 0.009 | 3.50 | 0.279 | 0.279 | 0.261 | 34975 |
| 1736803620 | 0.257 | -0.028 | -9.82 | 0.2909999 | 0.293 | 0.257 | 55881 |
| 1736544420 | 0.2849998 | 0.0069998 | 2.52 | 0.273 | 0.2859998 | 0.256 | 43100 |
| 1736458020 | 0.278 | 0.015 | 5.70 | 0.27 | 0.2879998 | 0.256 | 84237 |
| 1736371620 | 0.263 | 0.011 | 4.37 | 0.27 | 0.28 | 0.251 | 206220 |
| 1736285220 | 0.252 | -0.038 | -13.10 | 0.2889998 | 0.297 | 0.251 | 144859 |
| 1736198820 | 0.2899999 | -0.004 | -1.36 | 0.294 | 0.308 | 0.281 | 297661 |
| 1735939620 | 0.294 | 0.0090002 | 3.16 | 0.2889998 | 0.318 | 0.27 | 632128 |
| 1735853220 | 0.2849998 | 0.0319998 | 12.65 | 0.28 | 0.2849998 | 0.251 | 319073 |
| 1735594020 | 0.253 | 0.023 | 10.00 | 0.24 | 0.265 | 0.24 | 188264 |
| 1735334820 | 0.23 | 0.019 | 9.00 | 0.227 | 0.23 | 0.213 | 220039 |
| 1734989220 | 0.211 | -0.002 | -0.94 | 0.215 | 0.228 | 0.211 | 125351 |
| 1734730020 | 0.213 | -0.001 | -0.47 | 0.207 | 0.217 | 0.201 | 84875 |
| 1734643620 | 0.214 | -0.005 | -2.28 | 0.201 | 0.229 | 0.201 | 265185 |
| 1734557220 | 0.219 | -0.001 | -0.45 | 0.22 | 0.223 | 0.2039999 | 151621 |
| 1734470820 | 0.22 | 0.014 | 6.80 | 0.215 | 0.228 | 0.2049999 | 226400 |
| 1734384420 | 0.206 | 0.0010001 | 0.49 | 0.211 | 0.225 | 0.206 | 93431 |
| 1734125220 | 0.2049999 | 0.001 | 0.49 | 0.219 | 0.231 | 0.2039999 | 60470 |
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
