Premium
Basanite Inc (QB) (BASA)
USOTC
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 | -0.0275 | -32.9341317365 | 0.0835 | 0.0835 | 0.054 | 159056 | 0.06191056 | CS |
| 4 | -0.0005 | -0.884955752212 | 0.0565 | 0.0888 | 0.0401 | 192432 | 0.06773952 | CS |
| 12 | -0.0029 | -4.92359932088 | 0.0589 | 0.0888 | 0.0248 | 352977 | 0.051338 | CS |
| 26 | 0.04785 | 587.116564417 | 0.00815 | 0.0888 | 0.0043 | 410253 | 0.04467649 | CS |
| 52 | 0.0448 | 400 | 0.0112 | 0.0888 | 0.0043 | 258452 | 0.03822599 | CS |
| 156 | -0.1517 | -73.0380356283 | 0.2077 | 0.279 | 0.0043 | 220544 | 0.06716685 | CS |
| 260 | -0.18802 | -77.0510613884 | 0.24402 | 1.12 | 0.0043 | 239339 | 0.20812531 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737498540 | 0.056 | 0.00105 | 1.91 | 0.054 | 0.058 | 0.054 | 69590 |
| 1737152880 | 0.05495 | -0.0183 | -24.98 | 0.0675 | 0.069 | 0.0543 | 381924 |
| 1737066420 | 0.07325 | 0.00325 | 4.64 | 0.0709999 | 0.0779 | 0.069 | 56232 |
| 1736979720 | 0.07 | -0.005 | -6.67 | 0.072 | 0.0789 | 0.0695 | 114361 |
| 1736893380 | 0.075 | -0.008 | -9.64 | 0.0835 | 0.0835 | 0.073 | 83705 |
| 1736806800 | 0.083 | 0.011855 | 16.66 | 0.0711 | 0.085 | 0.0711 | 278916 |
| 1736547720 | 0.071145 | -0.007855 | -9.94 | 0.075 | 0.083 | 0.071145 | 154552 |
| 1736375340 | 0.079 | 0.014 | 21.54 | 0.065 | 0.0888 | 0.0645 | 931463 |
| 1736288940 | 0.065 | 0 | 0.00 | 0.069 | 0.069 | 0.06475 | 102030 |
| 1736202360 | 0.065 | 0.00535 | 8.97 | 0.0515 | 0.065 | 0.0515 | 50803 |
| 1735942980 | 0.05965 | 0.00945 | 18.82 | 0.0502 | 0.05965 | 0.0451 | 148248 |
| 1735856700 | 0.0502 | -0.0098 | -16.33 | 0.0445 | 0.0502 | 0.0400999 | 219940 |
| 1735683960 | 0.06 | 0.0105 | 21.21 | 0.0407 | 0.06 | 0.0407 | 297300 |
| 1735597740 | 0.0495 | -0.0075 | -13.16 | 0.055 | 0.055 | 0.0467 | 156056 |
| 1735338000 | 0.057 | 0.0023 | 4.20 | 0.0543 | 0.06 | 0.0543 | 23032 |
| 1735252020 | 0.0547 | -0.0053 | -8.83 | 0.053 | 0.06 | 0.053 | 13351 |
| 1735078200 | 0.06 | 0.007505 | 14.30 | 0.0565 | 0.06145 | 0.0565 | 67000 |
| 1734992400 | 0.052495 | -0.011505 | -17.98 | 0.066 | 0.069 | 0.0511 | 220586 |
| 1734733200 | 0.064 | -0.0065 | -9.22 | 0.077 | 0.077 | 0.0614 | 199041 |
| 1734646800 | 0.0704999 | 0.0163999 | 30.31 | 0.0522 | 0.08745 | 0.0485 | 904176 |
| 1734560940 | 0.0541 | -0.0035 | -6.08 | 0.06 | 0.06 | 0.05235 | 97228 |
| 1734474360 | 0.0576 | -0.001 | -1.71 | 0.0592 | 0.0593 | 0.0576 | 67760 |
| 1734388140 | 0.0586 | -0.0063 | -9.71 | 0.065 | 0.0675 | 0.0582 | 194551 |
| 1734128940 | 0.0649 | 0.0067 | 11.51 | 0.0595 | 0.0649 | 0.0595 | 431175 |
| 1734042480 | 0.0582 | -0.0013 | -2.18 | 0.0595 | 0.0595 | 0.0527 | 104993 |
| 1733955900 | 0.0595 | 0.0095 | 19.00 | 0.0499 | 0.061795 | 0.0499 | 694379 |
| 1733869200 | 0.05 | 0.00386 | 8.37 | 0.0471 | 0.055 | 0.0471 | 536903 |
| 1733782800 | 0.04614 | -0.00116 | -2.45 | 0.04525 | 0.0495 | 0.04425 | 184510 |
| 1733523600 | 0.0473 | -0.0007 | -1.46 | 0.0456 | 0.0489 | 0.0402 | 55593 |
| 1733437500 | 0.048 | -0.0047 | -8.92 | 0.0407 | 0.0495 | 0.0407 | 63189 |
| 1733350980 | 0.0527 | 0.00725 | 15.95 | 0.041 | 0.053 | 0.0362 | 488297 |
| 1733264700 | 0.04545 | -0.00355 | -7.24 | 0.04835 | 0.0549 | 0.0411 | 88621 |
| 1733178180 | 0.049 | -0.00185 | -3.64 | 0.0411 | 0.04925 | 0.0411 | 14394 |
| 1732918200 | 0.05085 | 0.00085 | 1.70 | 0.054525 | 0.055 | 0.05085 | 92116 |
| 1732746540 | 0.05 | -0.0039 | -7.24 | 0.0545 | 0.0545 | 0.04735 | 510268 |
| 1732660140 | 0.0539 | 0.0076 | 16.41 | 0.0437 | 0.0545 | 0.0431 | 1472373 |
| 1732573560 | 0.0463 | 0.0063 | 15.75 | 0.04005 | 0.0478 | 0.03885 | 941598 |
| 1732314000 | 0.04 | 0.0108 | 36.99 | 0.02845 | 0.0405 | 0.02845 | 1587190 |
| 1732227900 | 0.0292 | -0.005275 | -15.30 | 0.0308 | 0.0308 | 0.0276 | 94158 |
| 1732141740 | 0.034475 | 0.005675 | 19.70 | 0.0288 | 0.0354999 | 0.0288 | 486805 |
| 1732054800 | 0.0288 | -0.0012 | -4.00 | 0.03105 | 0.034 | 0.0248 | 404981 |
| 1731968640 | 0.03 | -0.00494 | -14.14 | 0.0352 | 0.0352 | 0.029 | 1238680 |
| 1731709260 | 0.03494 | 0.00534 | 18.04 | 0.03 | 0.0353 | 0.03 | 13271 |
| 1731622800 | 0.0296 | -0.0078 | -20.86 | 0.0373 | 0.0373 | 0.0296 | 511000 |
| 1731536760 | 0.0374 | -0.005 | -11.79 | 0.0371 | 0.0439 | 0.0319 | 576635 |
| 1731450480 | 0.0424 | 0.0024 | 6.00 | 0.038 | 0.0492 | 0.038 | 165763 |
| 1731363600 | 0.04 | -0.00194 | -4.63 | 0.0417999 | 0.0495 | 0.038 | 434116 |
| 1731104400 | 0.04194 | 0.000645 | 1.56 | 0.0499 | 0.05 | 0.0417999 | 312232 |
| 1731018540 | 0.041295 | -0.007205 | -14.86 | 0.0519 | 0.0519 | 0.041295 | 169949 |
| 1730931600 | 0.0485 | 0.00086 | 1.81 | 0.048 | 0.0548 | 0.04255 | 742052 |
| 1730845680 | 0.04764 | -0.01936 | -28.90 | 0.06455 | 0.06455 | 0.047 | 623240 |
| 1730759160 | 0.067 | 0.0067 | 11.11 | 0.07 | 0.07 | 0.0591 | 418143 |
| 1730496420 | 0.0603 | -0.002335 | -3.73 | 0.06265 | 0.063 | 0.06005 | 95805 |
| 1730409780 | 0.062635 | 0.003635 | 6.16 | 0.0627 | 0.0627 | 0.0614 | 95086 |
| 1730323500 | 0.059 | -0.002 | -3.28 | 0.0629 | 0.0629 | 0.059 | 377602 |
| 1730237280 | 0.061 | 0.006 | 10.91 | 0.0589 | 0.063 | 0.05455 | 626365 |
| 1730150880 | 0.055 | -0.00575 | -9.47 | 0.0586 | 0.0599 | 0.0441 | 604562 |
| 1729891500 | 0.06075 | 0.0015 | 2.53 | 0.063 | 0.063 | 0.05428 | 305118 |
| 1729805160 | 0.05925 | 0.01675 | 39.41 | 0.045 | 0.068 | 0.042 | 670933 |
| 1729718940 | 0.0425 | -0.0025 | -5.56 | 0.045 | 0.045 | 0.04 | 218296 |
| 1729632300 | 0.045 | 0.006 | 15.38 | 0.0371 | 0.045 | 0.0371 | 52986 |
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
