Premium
Baylin Technologies Inc (BYL)
TSX
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 | 0 | 0.4 | 0.43 | 0.39 | 8400 | 0.41987309 | CS |
| 4 | -0.05 | -11.1111111111 | 0.45 | 0.45 | 0.37 | 17574 | 0.41015583 | CS |
| 12 | -0.05 | -11.1111111111 | 0.45 | 0.6 | 0.34 | 44025 | 0.45264583 | CS |
| 26 | 0.15 | 60 | 0.25 | 0.6 | 0.22 | 64509 | 0.372194 | CS |
| 52 | 0.215 | 116.216216216 | 0.185 | 0.6 | 0.18 | 46269 | 0.3401952 | CS |
| 156 | -0.48 | -54.5454545455 | 0.88 | 1 | 0.15 | 38543 | 0.41612573 | CS |
| 260 | -1.71 | -81.0426540284 | 2.11 | 2.18 | 0.15 | 57121 | 0.86714585 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736548800 | 0.4 | 0 | 0.00 | 0.39 | 0.4 | 0.39 | 3550 |
| 1736462400 | 0.4 | -0.005 | -1.23 | 0.4099999 | 0.4099999 | 0.39 | 11029 |
| 1736376000 | 0.405 | 0.005 | 1.25 | 0.405 | 0.405 | 0.405 | 1200 |
| 1736289600 | 0.4 | -0.03 | -6.98 | 0.42 | 0.42 | 0.4 | 2113 |
| 1736203200 | 0.43 | 0.03 | 7.50 | 0.42 | 0.43 | 0.42 | 27621 |
| 1735944000 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 35 |
| 1735857600 | 0.4 | 0.01 | 2.56 | 0.385 | 0.4 | 0.385 | 38000 |
| 1735684800 | 0.39 | 0.01 | 2.63 | 0.38 | 0.39 | 0.375 | 8500 |
| 1735598400 | 0.38 | -0.01 | -2.56 | 0.385 | 0.385 | 0.38 | 17060 |
| 1735339200 | 0.39 | -0.01 | -2.50 | 0.385 | 0.395 | 0.37 | 16010 |
| 1735069200 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 1400 |
| 1734993600 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 3000 |
| 1734734400 | 0.4 | 0.015 | 3.90 | 0.4 | 0.4 | 0.4 | 4000 |
| 1734648000 | 0.385 | -0.015 | -3.75 | 0.385 | 0.385 | 0.385 | 500 |
| 1734561600 | 0.4 | -0.01 | -2.44 | 0.38 | 0.4 | 0.38 | 26500 |
| 1734475200 | 0.4099999 | -0.015 | -3.53 | 0.4 | 0.42 | 0.385 | 83650 |
| 1734388800 | 0.425 | -0.025 | -5.56 | 0.45 | 0.45 | 0.42 | 38003 |
| 1734129600 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.44 | 20134 |
| 1734043200 | 0.45 | 0.01 | 2.27 | 0.45 | 0.45 | 0.44 | 69625 |
| 1733956800 | 0.44 | 0.02 | 4.76 | 0.415 | 0.45 | 0.415 | 212526 |
| 1733870400 | 0.42 | 0.015 | 3.70 | 0.4099999 | 0.42 | 0.4099999 | 40171 |
| 1733784000 | 0.405 | 0.04 | 10.96 | 0.37 | 0.42 | 0.37 | 100050 |
| 1733524800 | 0.365 | -0.025 | -6.41 | 0.375 | 0.38 | 0.34 | 91083 |
| 1733438400 | 0.39 | 0.01 | 2.63 | 0.38 | 0.39 | 0.38 | 54250 |
| 1733352000 | 0.38 | -0.03 | -7.32 | 0.395 | 0.4 | 0.38 | 9500 |
| 1733265600 | 0.4099999 | 0.0099999 | 2.50 | 0.4099999 | 0.4099999 | 0.4099999 | 2500 |
| 1733179200 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.39 | 6805 |
| 1732920000 | 0.4 | -0.01 | -2.44 | 0.4 | 0.405 | 0.36 | 55300 |
| 1732833600 | 0.4099999 | -0.01 | -2.38 | 0.445 | 0.445 | 0.4 | 79709 |
| 1732747200 | 0.42 | -0.01 | -2.33 | 0.43 | 0.43 | 0.415 | 28000 |
| 1732660800 | 0.43 | -0.01 | -2.27 | 0.42 | 0.43 | 0.42 | 23500 |
| 1732574400 | 0.44 | -0.03 | -6.38 | 0.455 | 0.455 | 0.44 | 77900 |
| 1732315200 | 0.47 | -0.005 | -1.05 | 0.47 | 0.47 | 0.47 | 22000 |
| 1732228800 | 0.475 | 0.005 | 1.06 | 0.46 | 0.48 | 0.45 | 39733 |
| 1732142400 | 0.47 | -0.005 | -1.05 | 0.475 | 0.48 | 0.46 | 66500 |
| 1732056000 | 0.475 | 0.015 | 3.26 | 0.46 | 0.475 | 0.455 | 16100 |
| 1731969600 | 0.46 | 0.03 | 6.98 | 0.415 | 0.46 | 0.415 | 70645 |
| 1731710400 | 0.43 | 0.01 | 2.38 | 0.42 | 0.43 | 0.4099999 | 20810 |
| 1731624000 | 0.42 | 0.02 | 5.00 | 0.42 | 0.42 | 0.42 | 1208 |
| 1731537600 | 0.4 | -0.03 | -6.98 | 0.43 | 0.45 | 0.4 | 101166 |
| 1731451200 | 0.43 | 0.06 | 16.22 | 0.385 | 0.43 | 0.38 | 50605 |
| 1731364800 | 0.37 | -0.08 | -17.78 | 0.45 | 0.45 | 0.37 | 144308 |
| 1731105600 | 0.45 | -0.08 | -15.09 | 0.51 | 0.51 | 0.45 | 61831 |
| 1731019200 | 0.53 | -0.01 | -1.85 | 0.53 | 0.55 | 0.52 | 51268 |
| 1730932800 | 0.54 | 0.01 | 1.89 | 0.54 | 0.55 | 0.53 | 9021 |
| 1730846400 | 0.53 | 0 | 0.00 | 0.53 | 0.53 | 0.53 | 20010 |
| 1730760000 | 0.53 | 0.01 | 1.92 | 0.6 | 0.6 | 0.53 | 89109 |
| 1730497200 | 0.52 | 0 | 0.00 | 0.51 | 0.52 | 0.51 | 20911 |
| 1730410800 | 0.52 | 0.01 | 1.96 | 0.54 | 0.54 | 0.52 | 30375 |
| 1730324400 | 0.51 | -0.06 | -10.53 | 0.5699999 | 0.5699999 | 0.51 | 38262 |
| 1730238000 | 0.5699999 | 0.0099999 | 1.79 | 0.55 | 0.5699999 | 0.51 | 52521 |
| 1730151600 | 0.56 | 0.01 | 1.82 | 0.58 | 0.59 | 0.55 | 175213 |
| 1729892400 | 0.55 | 0.08 | 17.02 | 0.475 | 0.56 | 0.475 | 161789 |
| 1729806000 | 0.47 | 0.02 | 4.44 | 0.455 | 0.47 | 0.455 | 35695 |
| 1729719600 | 0.45 | 0.015 | 3.45 | 0.45 | 0.46 | 0.435 | 19500 |
| 1729633200 | 0.435 | 0.005 | 1.16 | 0.455 | 0.455 | 0.43 | 21300 |
| 1729546800 | 0.43 | 0.01 | 2.38 | 0.43 | 0.44 | 0.43 | 23360 |
| 1729287600 | 0.42 | -0.01 | -2.33 | 0.45 | 0.46 | 0.42 | 16500 |
| 1729201200 | 0.43 | -0.02 | -4.44 | 0.44 | 0.44 | 0.43 | 15051 |
| 1729114800 | 0.45 | -0.015 | -3.23 | 0.47 | 0.47 | 0.45 | 11575 |
| 1729028400 | 0.465 | 0.025 | 5.68 | 0.45 | 0.465 | 0.45 | 16586 |
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
