Premium
BeMetals Corp (BMET)
TSXV
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 | 0.005 | 14.2857142857 | 0.035 | 0.045 | 0.035 | 17698 | 0.03793963 | CS |
| 4 | 0.005 | 14.2857142857 | 0.035 | 0.045 | 0.035 | 45567 | 0.0401648 | CS |
| 12 | -0.01 | -20 | 0.05 | 0.055 | 0.035 | 50994 | 0.03999161 | CS |
| 26 | -0.035 | -46.6666666667 | 0.075 | 0.1 | 0.035 | 56202 | 0.05714939 | CS |
| 52 | -0.035 | -46.6666666667 | 0.075 | 0.125 | 0.035 | 49424 | 0.07294414 | CS |
| 156 | -0.185 | -82.2222222222 | 0.225 | 0.225 | 0.035 | 48725 | 0.11136524 | CS |
| 260 | -0.125 | -75.7575757576 | 0.165 | 0.57 | 0.035 | 57507 | 0.23092228 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741988400 | 0.04 | -0.005 | -11.11 | 0.045 | 0.045 | 0.04 | 22655 |
| 1741902000 | 0.045 | 0.005 | 12.50 | 0.045 | 0.045 | 0.045 | 12736 |
| 1741815600 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 151 |
| 1741729200 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 17347 |
| 1741642800 | 0.04 | 0.005 | 14.29 | 0.035 | 0.04 | 0.035 | 9055 |
| 1741387200 | 0.035 | -0.005 | -12.50 | 0.035 | 0.04 | 0.035 | 49200 |
| 1741300800 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 20000 |
| 1741214400 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 6000 |
| 1741128000 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 8654 |
| 1741041600 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1740782400 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1740696000 | 0.04 | -0.005 | -11.11 | 0.045 | 0.045 | 0.04 | 79116 |
| 1740609600 | 0.045 | 0.005 | 12.50 | 0.045 | 0.045 | 0.045 | 3000 |
| 1740523200 | 0.04 | -0.005 | -11.11 | 0.04 | 0.04 | 0.04 | 70000 |
| 1740436800 | 0.045 | 0.005 | 12.50 | 0.045 | 0.045 | 0.045 | 62000 |
| 1740177600 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 227080 |
| 1740091200 | 0.04 | 0 | 0.00 | 0.045 | 0.045 | 0.04 | 56616 |
| 1740004800 | 0.04 | 0 | 0.00 | 0.035 | 0.04 | 0.035 | 234000 |
| 1739918400 | 0.04 | 0.005 | 14.29 | 0.035 | 0.04 | 0.035 | 10812 |
| 1739572800 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1739486400 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 3000 |
| 1739400000 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 378138 |
| 1739313600 | 0.035 | -0.005 | -12.50 | 0.04 | 0.04 | 0.035 | 46219 |
| 1739227200 | 0.04 | 0.005 | 14.29 | 0.04 | 0.04 | 0.04 | 25000 |
| 1738968000 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 129118 |
| 1738881600 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 89 |
| 1738795200 | 0.035 | -0.005 | -12.50 | 0.035 | 0.035 | 0.035 | 8500 |
| 1738708800 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 1 |
| 1738622400 | 0.04 | 0.005 | 14.29 | 0.04 | 0.04 | 0.04 | 14988 |
| 1738363200 | 0.035 | -0.005 | -12.50 | 0.04 | 0.04 | 0.035 | 46300 |
| 1738276800 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 516 |
| 1738190400 | 0.04 | -0.005 | -11.11 | 0.04 | 0.04 | 0.04 | 84554 |
| 1738104000 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 1000 |
| 1738017600 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 27000 |
| 1737758400 | 0.045 | 0.005 | 12.50 | 0.04 | 0.045 | 0.04 | 60659 |
| 1737672000 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 52450 |
| 1737585600 | 0.04 | 0 | 0.00 | 0.04 | 0.045 | 0.04 | 265000 |
| 1737499200 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1737412800 | 0.04 | 0 | 0.00 | 0.045 | 0.045 | 0.04 | 313050 |
| 1737153600 | 0.04 | 0 | 0.00 | 0.04 | 0.045 | 0.04 | 100629 |
| 1737067200 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1736980800 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 16146 |
| 1736894400 | 0.04 | -0.01 | -20.00 | 0.045 | 0.045 | 0.04 | 156858 |
| 1736808000 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 69157 |
| 1736548800 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1736462400 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1736376000 | 0.05 | -0.005 | -9.09 | 0.05 | 0.05 | 0.05 | 3300 |
| 1736289600 | 0.055 | 0.005 | 10.00 | 0.055 | 0.055 | 0.055 | 3009 |
| 1736203200 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 50 |
| 1735944000 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 2363 |
| 1735857600 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 1271 |
| 1735684800 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 4 |
| 1735598400 | 0.05 | 0.005 | 11.11 | 0.05 | 0.05 | 0.05 | 10000 |
| 1735339200 | 0.045 | -0.005 | -10.00 | 0.05 | 0.05 | 0.045 | 41243 |
| 1735069200 | 0.05 | -0.005 | -9.09 | 0.05 | 0.05 | 0.05 | 124110 |
| 1734993600 | 0.055 | 0.005 | 10.00 | 0.05 | 0.055 | 0.05 | 6200 |
| 1734734400 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1734648000 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 91300 |
| 1734561600 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 97000 |
| 1734475200 | 0.05 | -0.005 | -9.09 | 0.055 | 0.055 | 0.05 | 41000 |
| 1734388800 | 0.055 | 0.005 | 10.00 | 0.055 | 0.055 | 0.055 | 163900 |
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
