Premium
Blockchain Loyalty Corporation (PK) (BBLC)
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 | -0.0019 | -8.67579908676 | 0.0219 | 0.0349 | 0.0164 | 52663 | 0.01813675 | CS |
| 4 | -0.0051 | -20.3187250996 | 0.0251 | 0.1 | 0.01 | 146302 | 0.03303907 | CS |
| 12 | -0.0001 | -0.497512437811 | 0.0201 | 0.1597 | 0.01 | 91946 | 0.03378586 | CS |
| 26 | -0.0699 | -77.7530589544 | 0.0899 | 1 | 0.0048 | 66475 | 0.05884111 | CS |
| 52 | -0.08 | -80 | 0.1 | 1 | 0.0035 | 37029 | 0.05847033 | CS |
| 156 | 0 | 0 | 0.02 | 7.95 | 0.0007 | 16895 | 0.1389875 | CS |
| 260 | -0.255 | -92.7272727273 | 0.275 | 24.72 | 0.0002 | 9988 | 0.17217577 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738362000 | 0.02 | 0.0035 | 21.21 | 0.02 | 0.02 | 0.02 | 36015 |
| 1738276080 | 0.0165 | 0.0001 | 0.61 | 0.0165 | 0.0165 | 0.0165 | 28402 |
| 1738189680 | 0.0164 | 0 | 0.00 | 0.0164 | 0.0164 | 0.0164 | 0 |
| 1738103280 | 0.0164 | -0.0001 | -0.61 | 0.0164 | 0.0164 | 0.0164 | 2250 |
| 1738016820 | 0.0165 | -0.0115 | -41.07 | 0.034 | 0.0349 | 0.0165 | 150000 |
| 1737757440 | 0.028 | 0.0118 | 72.84 | 0.0219 | 0.028 | 0.0219 | 30001 |
| 1737671220 | 0.0162 | -0.0008 | -4.71 | 0.0185999 | 0.0185999 | 0.0162 | 50000 |
| 1737584640 | 0.017 | -0.033 | -66.00 | 0.0869999 | 0.088 | 0.0161 | 37684 |
| 1737498540 | 0.05 | 0.03 | 150.00 | 0.0227 | 0.1 | 0.02 | 738445 |
| 1737152880 | 0.02 | 0.0047 | 30.72 | 0.0144 | 0.024 | 0.0144 | 162044 |
| 1737066420 | 0.0153 | -0.0205 | -57.26 | 0.015 | 0.0153 | 0.0149 | 60004 |
| 1736979720 | 0.0358 | 0.0212 | 145.21 | 0.0147 | 0.0358 | 0.01 | 255858 |
| 1736893200 | 0.0146 | 0 | 0.00 | 0.0146 | 0.0146 | 0.0146 | 0 |
| 1736806800 | 0.0146 | 0.0005 | 3.55 | 0.0146 | 0.0146 | 0.0146 | 5643 |
| 1736547720 | 0.0141 | -0.0069 | -32.86 | 0.0211 | 0.0211 | 0.0141 | 111599 |
| 1736375340 | 0.021 | -0.059 | -73.75 | 0.0251 | 0.0251 | 0.0151 | 270002 |
| 1736288400 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1736202000 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1735942800 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1735856400 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1735683600 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1735597200 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1735338000 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1735251600 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1735078800 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1734992400 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1734733200 | 0.08 | 0.0567 | 243.35 | 0.08 | 0.08 | 0.08 | 5000 |
| 1734646800 | 0.0233 | -0.0667 | -74.11 | 0.0233 | 0.0233 | 0.0233 | 286 |
| 1734560940 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 0 |
| 1734474540 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 0 |
| 1734388140 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 0 |
| 1734128940 | 0.09 | 0.0688 | 324.53 | 0.09 | 0.09 | 0.09 | 4996 |
| 1734042000 | 0.0212 | 0 | 0.00 | 0.0212 | 0.0212 | 0.0212 | 0 |
| 1733955600 | 0.0212 | 0 | 0.00 | 0.0212 | 0.0212 | 0.0212 | 0 |
| 1733869200 | 0.0212 | 0 | 0.00 | 0.0212 | 0.0212 | 0.0212 | 0 |
| 1733782800 | 0.0212 | 0 | 0.00 | 0.0212 | 0.0212 | 0.0212 | 0 |
| 1733523600 | 0.0212 | -0.0688 | -76.44 | 0.0212 | 0.0212 | 0.0212 | 1654 |
| 1733437500 | 0.09 | -0.0697 | -43.64 | 0.09 | 0.09 | 0.09 | 5000 |
| 1733351100 | 0.1597 | 0 | 0.00 | 0.1597 | 0.1597 | 0.1597 | 0 |
| 1733264700 | 0.1597 | 0 | 0.00 | 0.1597 | 0.1597 | 0.1597 | 0 |
| 1733178300 | 0.1597 | 0 | 0.00 | 0.1597 | 0.1597 | 0.1597 | 0 |
| 1732919100 | 0.1597 | 0 | 0.00 | 0.1597 | 0.1597 | 0.1597 | 0 |
| 1732746300 | 0.1597 | 0 | 0.00 | 0.1597 | 0.1597 | 0.1597 | 0 |
| 1732659900 | 0.1597 | 0 | 0.00 | 0.1597 | 0.1597 | 0.1597 | 0 |
| 1732573500 | 0.1597 | 0 | 0.00 | 0.1597 | 0.1597 | 0.1597 | 0 |
| 1732314300 | 0.1597 | 0 | 0.00 | 0.1597 | 0.1597 | 0.1597 | 0 |
| 1732227900 | 0.1597 | 0.0897 | 128.14 | 0.0252 | 0.1597 | 0.0252 | 1102 |
| 1732141560 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1732055160 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1731968760 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1731709560 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1731623160 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1731536760 | 0.07 | -0.02 | -22.22 | 0.07 | 0.07 | 0.07 | 4991 |
| 1731450000 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 0 |
| 1731363600 | 0.09 | -0.0699 | -43.71 | 0.0201 | 0.09 | 0.0201 | 5900 |
| 1731104400 | 0.1598999 | 0 | 0.00 | 0.1598999 | 0.1598999 | 0.1598999 | 0 |
| 1731018000 | 0.1598999 | 0 | 0.00 | 0.1598999 | 0.1598999 | 0.1598999 | 0 |
| 1730931600 | 0.1598999 | 0.1397999 | 695.52 | 0.1598999 | 0.1598999 | 0.1598999 | 900 |
| 1730817000 | 0.0201 | 0 | 0.00 | 0.0201 | 0.0201 | 0.0201 | 0 |
| 1730730600 | 0.0201 | 0 | 0.00 | 0.0201 | 0.0201 | 0.0201 | 0 |
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
