Premium
Blueberries Medical Company (QB) (BBRRF)
USOTC
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 | 0.000852 | 12.347826087 | 0.0069 | 0.0098 | 0.0052 | 87509 | 0.00756963 | CS |
| 4 | -0.001248 | -13.8666666667 | 0.009 | 0.0129 | 0.005 | 149730 | 0.00820235 | CS |
| 12 | -0.001248 | -13.8666666667 | 0.009 | 0.0129 | 0.0038 | 219201 | 0.00830582 | CS |
| 26 | -0.005498 | -41.4943396226 | 0.01325 | 0.018 | 0.0038 | 136726 | 0.00885766 | CS |
| 52 | -0.006848 | -46.904109589 | 0.0146 | 0.0189 | 0.0038 | 130102 | 0.01087139 | CS |
| 156 | -0.027248 | -77.8514285714 | 0.035 | 0.0389 | 0.0038 | 103728 | 0.01632019 | CS |
| 260 | -0.042248 | -84.496 | 0.05 | 0.201 | 0.0038 | 124469 | 0.05507836 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745357340 | 0.007752 | 0.000602 | 8.42 | 0.0085 | 0.0085 | 0.007752 | 5000 |
| 1745270400 | 0.00715 | 0.00195 | 37.50 | 0.0089 | 0.0089 | 0.00715 | 9000 |
| 1744925340 | 0.0052 | -0.0045 | -46.39 | 0.006905 | 0.0094 | 0.0052 | 164034 |
| 1744838940 | 0.0097 | -0.0001 | -1.02 | 0.00755 | 0.0097 | 0.00755 | 23000 |
| 1744752360 | 0.0098 | 0.0001 | 1.03 | 0.0069 | 0.0098 | 0.0069 | 154000 |
| 1744666140 | 0.0097 | -0.0006 | -5.83 | 0.006 | 0.0097 | 0.006 | 98840 |
| 1744406520 | 0.0103 | 0 | 0.00 | 0.0103 | 0.0103 | 0.0103 | 0 |
| 1744320120 | 0.0103 | 0.0003 | 3.00 | 0.006 | 0.0103 | 0.006 | 26800 |
| 1744234140 | 0.01 | 0.0018501 | 22.70 | 0.0104 | 0.0104 | 0.0062 | 45592 |
| 1744147740 | 0.0081499 | -0.00235 | -22.38 | 0.0081 | 0.01 | 0.006 | 98750 |
| 1744061220 | 0.0105 | -0.0001 | -0.94 | 0.0065 | 0.0105 | 0.005 | 300900 |
| 1743802020 | 0.0106 | 0.0021501 | 25.45 | 0.007 | 0.0107 | 0.007 | 129000 |
| 1743715440 | 0.0084499 | 0.0001499 | 1.81 | 0.0107 | 0.0107 | 0.0062 | 42532 |
| 1743629040 | 0.0083 | -0.0025 | -23.15 | 0.00617 | 0.00835 | 0.00617 | 60518 |
| 1743542640 | 0.0108 | 0.00175 | 19.34 | 0.0129 | 0.0129 | 0.0053 | 193922 |
| 1743456180 | 0.00905 | 0.00175 | 23.97 | 0.0072 | 0.00905 | 0.0072 | 59401 |
| 1743197340 | 0.0073 | 0.0006 | 8.96 | 0.0054 | 0.0073 | 0.0054 | 269904 |
| 1743110880 | 0.0067 | -0.0013 | -16.25 | 0.0088 | 0.00965 | 0.0067 | 908555 |
| 1743024540 | 0.008 | -0.001 | -11.11 | 0.00982 | 0.00982 | 0.008 | 110300 |
| 1742938140 | 0.009 | -0.0003 | -3.23 | 0.009 | 0.009 | 0.009 | 100 |
| 1742851200 | 0.0092999 | 0.0012999 | 16.25 | 0.00826 | 0.0092999 | 0.0067 | 160000 |
| 1742592540 | 0.008 | -0.000866 | -9.77 | 0.0099 | 0.01 | 0.00725 | 160047 |
| 1742505960 | 0.008866 | 0.000516 | 6.18 | 0.0088 | 0.008866 | 0.00755 | 54000 |
| 1742419200 | 0.00835 | -0.00125 | -13.02 | 0.0086 | 0.0086 | 0.0061 | 400000 |
| 1742333400 | 0.0095999 | 0 | 0.00 | 0.0065 | 0.0095999 | 0.0038 | 409000 |
| 1742246400 | 0.0095999 | 0.0041759 | 76.99 | 0.0095999 | 0.0095999 | 0.0095999 | 3528 |
| 1741987740 | 0.005424 | 0 | 0.00 | 0.005424 | 0.005424 | 0.005424 | 0 |
| 1741901340 | 0.005424 | 0 | 0.00 | 0.005424 | 0.005424 | 0.005424 | 0 |
| 1741814940 | 0.005424 | -0.000576 | -9.60 | 0.0061 | 0.0094 | 0.005424 | 113989 |
| 1741728480 | 0.006 | -0.004 | -40.00 | 0.007 | 0.00892 | 0.0052 | 505425 |
| 1741641600 | 0.01 | 0.0036 | 56.25 | 0.006 | 0.01038 | 0.006 | 1014486 |
| 1741386000 | 0.0064 | -0.00135 | -17.42 | 0.007 | 0.008 | 0.0052 | 804750 |
| 1741300140 | 0.00775 | 0 | 0.00 | 0.0067 | 0.008 | 0.0067 | 120000 |
| 1741213440 | 0.00775 | -0.00225 | -22.50 | 0.0067 | 0.00817 | 0.0067 | 102000 |
| 1741126800 | 0.01 | 0.0032 | 47.06 | 0.006 | 0.01 | 0.006 | 847510 |
| 1741040760 | 0.0068 | -0.0017 | -20.00 | 0.0078 | 0.008472 | 0.0067 | 684416 |
| 1740781260 | 0.0085 | -0.0005 | -5.56 | 0.007 | 0.0085 | 0.0067 | 672500 |
| 1740694800 | 0.009 | 0 | 0.00 | 0.009 | 0.009 | 0.009 | 0 |
| 1740608400 | 0.009 | 0.000528 | 6.23 | 0.009 | 0.009 | 0.009 | 60000 |
| 1740522480 | 0.008472 | -0.000328 | -3.73 | 0.0081 | 0.009 | 0.0069 | 613000 |
| 1740435600 | 0.0088 | 0 | 0.00 | 0.0088 | 0.0088 | 0.0088 | 0 |
| 1740176400 | 0.0088 | -0.0002 | -2.22 | 0.01014 | 0.01014 | 0.0075 | 20299 |
| 1740090360 | 0.009 | 0 | 0.00 | 0.009 | 0.009 | 0.009 | 0 |
| 1740003960 | 0.009 | 0.0008 | 9.76 | 0.00825 | 0.009 | 0.00825 | 34000 |
| 1739917740 | 0.0082 | -0.0008 | -8.89 | 0.009 | 0.009 | 0.0082 | 25000 |
| 1739572020 | 0.009 | -0.0001 | -1.10 | 0.009 | 0.009 | 0.009 | 10000 |
| 1739485320 | 0.0091 | -0.0003 | -3.19 | 0.009272 | 0.0092999 | 0.0091 | 130001 |
| 1739398920 | 0.0094 | -0.0001 | -1.05 | 0.0094 | 0.0094 | 0.0094 | 10040 |
| 1739312400 | 0.0095 | 0 | 0.00 | 0.0095 | 0.0095 | 0.0095 | 0 |
| 1739226000 | 0.0095 | 0.0004 | 4.40 | 0.0094 | 0.0095 | 0.0094 | 83401 |
| 1738967160 | 0.0091 | 0.00064 | 7.57 | 0.0091 | 0.0091 | 0.0091 | 500 |
| 1738880880 | 0.00846 | 0 | 0.00 | 0.00846 | 0.00846 | 0.00846 | 0 |
| 1738794480 | 0.00846 | 0 | 0.00 | 0.00846 | 0.00846 | 0.00846 | 0 |
| 1738708080 | 0.00846 | 0 | 0.00 | 0.00846 | 0.00846 | 0.00846 | 0 |
| 1738621680 | 0.00846 | 0 | 0.00 | 0.00846 | 0.00846 | 0.00846 | 0 |
| 1738362480 | 0.00846 | 0 | 0.00 | 0.00846 | 0.00846 | 0.00846 | 0 |
| 1738276080 | 0.00846 | -0.00054 | -6.00 | 0.008486 | 0.008486 | 0.00846 | 6000 |
| 1738189680 | 0.009 | 0 | 0.00 | 0.009 | 0.009 | 0.009 | 0 |
| 1738103280 | 0.009 | -0.0009 | -9.09 | 0.009 | 0.009 | 0.009 | 125000 |
| 1738016820 | 0.0099 | 0.0033 | 50.00 | 0.0099 | 0.0099 | 0.0099 | 2626 |
| 1737757620 | 0.0066 | 0 | 0.00 | 0.0066 | 0.0066 | 0.0066 | 0 |
| 1737671220 | 0.0066 | -0.0016 | -19.51 | 0.0066 | 0.0066 | 0.0066 | 2000 |
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
