Premium
Bebuzee Inc (PK) (BBUZ)
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 | 0 | 0.043 | 0.043 | 0.0429 | 130000 | 0.043 | CS |
| 4 | 0.00215 | 5.26315789474 | 0.04085 | 0.06 | 0.032 | 79805 | 0.04805481 | CS |
| 12 | -0.0019 | -4.23162583519 | 0.0449 | 0.063 | 0.0162 | 63946 | 0.04585202 | CS |
| 26 | -0.02705 | -38.6152748037 | 0.07005 | 0.16 | 0.0162 | 51963 | 0.06543556 | CS |
| 52 | -0.107 | -71.3333333333 | 0.15 | 0.1769 | 0.0162 | 51324 | 0.07367296 | CS |
| 156 | -0.122 | -73.9393939394 | 0.165 | 0.359 | 0.0162 | 57743 | 0.0872781 | CS |
| 260 | -0.122 | -73.9393939394 | 0.165 | 0.359 | 0.0162 | 57743 | 0.0872781 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736461740 | 0.0429999 | 0 | 0.00 | 0.0429999 | 0.0429999 | 0.0429999 | 0 |
| 1736375340 | 0.0429999 | 0.0109999 | 34.37 | 0.0429999 | 0.0429999 | 0.0429 | 130000 |
| 1736288700 | 0.032 | 0 | 0.00 | 0.032 | 0.032 | 0.032 | 0 |
| 1736202300 | 0.032 | 0 | 0.00 | 0.032 | 0.032 | 0.032 | 0 |
| 1735943100 | 0.032 | 0 | 0.00 | 0.032 | 0.032 | 0.032 | 0 |
| 1735856700 | 0.032 | -0.000975 | -2.96 | 0.0356 | 0.0356 | 0.032 | 78186 |
| 1735683960 | 0.032975 | -0.004025 | -10.88 | 0.036 | 0.036 | 0.0320999 | 40250 |
| 1735597740 | 0.037 | -0.0015 | -3.90 | 0.037 | 0.037 | 0.037 | 5000 |
| 1735338420 | 0.0385 | 0 | 0.00 | 0.0385 | 0.0385 | 0.0385 | 0 |
| 1735252020 | 0.0385 | 0.0025 | 6.94 | 0.041 | 0.041 | 0.038 | 15000 |
| 1735078200 | 0.036 | -0.005655 | -13.58 | 0.036 | 0.036 | 0.036 | 10000 |
| 1734992400 | 0.041655 | -0.006345 | -13.22 | 0.046 | 0.046 | 0.036 | 68200 |
| 1734733200 | 0.048 | -0.0115 | -19.33 | 0.042 | 0.0595 | 0.042 | 52700 |
| 1734646800 | 0.0595 | 0.0015 | 2.59 | 0.0524 | 0.0595 | 0.041 | 81733 |
| 1734560940 | 0.058 | -0.0019 | -3.17 | 0.048875 | 0.058 | 0.0452 | 27250 |
| 1734474360 | 0.0599 | 0.0119 | 24.79 | 0.0455 | 0.06 | 0.042 | 84925 |
| 1734388140 | 0.048 | -0.00275 | -5.42 | 0.0485 | 0.0489 | 0.041 | 47941 |
| 1734128940 | 0.05075 | 0.0002 | 0.40 | 0.04085 | 0.06 | 0.03435 | 396286 |
| 1734042480 | 0.05055 | 0 | 0.00 | 0.04575 | 0.050575 | 0.04575 | 13854 |
| 1733955900 | 0.05055 | 0.00025 | 0.50 | 0.0400999 | 0.0521 | 0.0400999 | 15275 |
| 1733869200 | 0.0503 | -0.00125 | -2.42 | 0.0432499 | 0.0554 | 0.04 | 26548 |
| 1733782800 | 0.05155 | -0.00385 | -6.95 | 0.0554 | 0.0554 | 0.031 | 16522 |
| 1733523600 | 0.0554 | 0.0024 | 4.53 | 0.04425 | 0.0554 | 0.0254999 | 94224 |
| 1733437500 | 0.053 | 0.006 | 12.77 | 0.027575 | 0.063 | 0.027575 | 86475 |
| 1733350980 | 0.047 | 0.0137 | 41.14 | 0.02895 | 0.047 | 0.0206 | 49037 |
| 1733264700 | 0.0333 | -0.000675 | -1.99 | 0.0293 | 0.036 | 0.026575 | 11466 |
| 1733178180 | 0.033975 | 0.004075 | 13.63 | 0.033975 | 0.0386 | 0.02935 | 107165 |
| 1732919340 | 0.0299 | 0 | 0.00 | 0.0299 | 0.0299 | 0.0299 | 0 |
| 1732746540 | 0.0299 | 0 | 0.00 | 0.0299 | 0.0299 | 0.0299 | 0 |
| 1732660140 | 0.0299 | -0.011025 | -26.94 | 0.0275 | 0.0299 | 0.0211 | 13300 |
| 1732573560 | 0.040925 | 0.018175 | 79.89 | 0.040925 | 0.040925 | 0.040925 | 11500 |
| 1732314000 | 0.02275 | -0.00225 | -9.00 | 0.0171 | 0.02275 | 0.0171 | 26898 |
| 1732227600 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1732141200 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1732054800 | 0.025 | -0.0096 | -27.75 | 0.0272 | 0.0272 | 0.0162 | 93920 |
| 1731968640 | 0.0346 | 0.0066 | 23.57 | 0.031025 | 0.0346 | 0.031025 | 10690 |
| 1731709200 | 0.028 | 0 | 0.00 | 0.028 | 0.028 | 0.028 | 0 |
| 1731622800 | 0.028 | -0.007 | -20.00 | 0.028 | 0.028 | 0.0272 | 57512 |
| 1731536760 | 0.035 | -0.007 | -16.67 | 0.035 | 0.035 | 0.035 | 10000 |
| 1731450000 | 0.042 | 0 | 0.00 | 0.042 | 0.042 | 0.042 | 0 |
| 1731363600 | 0.042 | 0 | 0.00 | 0.042 | 0.042 | 0.042 | 0 |
| 1731104400 | 0.042 | -0.0071 | -14.46 | 0.0597 | 0.06 | 0.0411 | 153000 |
| 1731014820 | 0.0491 | 0 | 0.00 | 0.0491 | 0.0491 | 0.0491 | 0 |
| 1730928420 | 0.0491 | 0 | 0.00 | 0.0491 | 0.0491 | 0.0491 | 0 |
| 1730842020 | 0.0491 | 0 | 0.00 | 0.0491 | 0.0491 | 0.0491 | 0 |
| 1730755620 | 0.0491 | 0 | 0.00 | 0.0491 | 0.0491 | 0.0491 | 0 |
| 1730496420 | 0.0491 | -0.0027 | -5.21 | 0.052475 | 0.052475 | 0.0491 | 167500 |
| 1730409780 | 0.0518 | 0.0013 | 2.57 | 0.05375 | 0.05375 | 0.05 | 52500 |
| 1730323500 | 0.0505 | 0.011125 | 28.25 | 0.0434999 | 0.057 | 0.0434999 | 169150 |
| 1730237280 | 0.039375 | 0 | 0.00 | 0.039375 | 0.039375 | 0.039375 | 0 |
| 1730150880 | 0.039375 | 0.004275 | 12.18 | 0.03975 | 0.0398 | 0.039375 | 18000 |
| 1729891500 | 0.0351 | -0.0099 | -22.00 | 0.037525 | 0.037525 | 0.0351 | 39250 |
| 1729805340 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1729718940 | 0.045 | 0.005 | 12.50 | 0.038 | 0.045 | 0.0358 | 47000 |
| 1729632300 | 0.04 | -0.01495 | -27.21 | 0.0455 | 0.048 | 0.04 | 80000 |
| 1729545600 | 0.05495 | -0.00755 | -12.08 | 0.0452 | 0.05495 | 0.0452 | 15832 |
| 1729286400 | 0.0625 | 0.017125 | 37.74 | 0.0449 | 0.0625 | 0.0449 | 69800 |
| 1729200000 | 0.045375 | 0.0052751 | 13.15 | 0.0499 | 0.067 | 0.0402 | 69951 |
| 1729113960 | 0.0400999 | -0.0099 | -19.80 | 0.046 | 0.054125 | 0.0400999 | 41020 |
| 1729027680 | 0.05 | 0.012 | 31.58 | 0.06 | 0.06 | 0.05 | 62750 |
| 1728941220 | 0.038 | -0.0021 | -5.24 | 0.038 | 0.038 | 0.038 | 10000 |
| 1728681900 | 0.0400999 | -0.0098 | -19.64 | 0.06765 | 0.06765 | 0.0385249 | 56450 |
| 1728595560 | 0.0499 | -0.01905 | -27.63 | 0.05 | 0.060275 | 0.039 | 129499 |
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
