Premium
BlaqClouds Inc (PK) (BCDS)
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 | 0.0027 | 16.1676646707 | 0.0167 | 0.0245 | 0.0127 | 2988649 | 0.01384088 | CS |
| 4 | 0.0146 | 304.166666667 | 0.0048 | 0.041 | 0.0039 | 10532360 | 0.01416763 | CS |
| 12 | 0.0177 | 1041.17647059 | 0.0017 | 0.041 | 0.0009 | 6759178 | 0.00855696 | CS |
| 26 | 0.01545 | 391.139240506 | 0.00395 | 0.041 | 0.0009 | 4161169 | 0.00728028 | CS |
| 52 | 0.01474 | 316.309012876 | 0.00466 | 0.041 | 0.0009 | 2784339 | 0.00716998 | CS |
| 156 | -0.0416 | -68.1967213115 | 0.061 | 0.6497 | 0.0009 | 2000158 | 0.00667383 | CS |
| 260 | -0.0445 | -69.6400625978 | 0.0639 | 1.26 | 0.0009 | 1584122 | 0.00671132 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736288940 | 0.0194 | 0.0059 | 43.70 | 0.0139 | 0.0245 | 0.0135 | 6206087 |
| 1736202360 | 0.0135 | -0.0004 | -2.88 | 0.0139 | 0.014 | 0.01279 | 2300064 |
| 1735942980 | 0.0139 | 0.00085 | 6.51 | 0.014 | 0.014 | 0.0127 | 2383300 |
| 1735856700 | 0.01305 | -0.00495 | -27.50 | 0.017 | 0.02 | 0.01305 | 5979552 |
| 1735683960 | 0.018 | 0.0012 | 7.14 | 0.0167 | 0.019 | 0.0167 | 1291678 |
| 1735597740 | 0.0168 | -0.0022 | -11.58 | 0.02 | 0.0216 | 0.015 | 2052628 |
| 1735338000 | 0.019 | 0 | 0.00 | 0.0239 | 0.0239 | 0.0176 | 812656 |
| 1735252020 | 0.019 | -0.0015 | -7.32 | 0.0205 | 0.024 | 0.01715 | 2461388 |
| 1735078200 | 0.0205 | 0.0021 | 11.41 | 0.0208 | 0.0214999 | 0.0184 | 663439 |
| 1734992400 | 0.0184 | -0.00205 | -10.02 | 0.0239 | 0.026 | 0.0184 | 4360357 |
| 1734733200 | 0.02045 | -0.01115 | -35.28 | 0.035 | 0.0354999 | 0.017 | 12552649 |
| 1734646800 | 0.0316 | 0.0117 | 58.79 | 0.0219 | 0.041 | 0.0188 | 12105444 |
| 1734560940 | 0.0199 | -0.0013 | -6.13 | 0.0229 | 0.0229 | 0.0139 | 5557740 |
| 1734474360 | 0.0212 | -0.0029 | -12.03 | 0.0349 | 0.035 | 0.0168999 | 20697875 |
| 1734388140 | 0.0241 | 0.0191 | 382.00 | 0.005 | 0.0251 | 0.005 | 23651789 |
| 1734128940 | 0.005 | -0.0004 | -7.41 | 0.0059 | 0.006 | 0.0047 | 5877964 |
| 1734042480 | 0.0054 | 0.00135 | 33.33 | 0.0045 | 0.0063 | 0.0044 | 13571302 |
| 1733955900 | 0.00405 | -0.00345 | -46.00 | 0.0085 | 0.0088 | 0.0039 | 23428891 |
| 1733869200 | 0.0075 | 0.0029 | 63.04 | 0.0047999 | 0.0091 | 0.0046 | 49833761 |
| 1733782800 | 0.0046 | 0.0022001 | 91.67 | 0.0027 | 0.0049 | 0.0027 | 37347172 |
| 1733523600 | 0.0023999 | 0.0001999 | 9.09 | 0.00245 | 0.0028 | 0.002 | 9511555 |
| 1733437500 | 0.0022 | 0.00065 | 41.94 | 0.0016 | 0.0027 | 0.0014 | 26773760 |
| 1733350980 | 0.00155 | 0.00025 | 19.23 | 0.0013 | 0.0016 | 0.0009 | 13544136 |
| 1733264700 | 0.0013 | 0.0003 | 30.00 | 0.0013 | 0.0015 | 0.001 | 4312692 |
| 1733178180 | 0.001 | -0.0002 | -16.67 | 0.001 | 0.0014 | 0.001 | 4382000 |
| 1732918200 | 0.0011999 | -0.0004 | -25.00 | 0.0014499 | 0.0014499 | 0.0011 | 4258030 |
| 1732746540 | 0.0016 | 0.00025 | 18.52 | 0.0014 | 0.0017 | 0.0013 | 1118130 |
| 1732660140 | 0.00135 | -0.0003 | -18.18 | 0.0016 | 0.0016 | 0.00125 | 1947752 |
| 1732573560 | 0.00165 | 0.00035 | 26.92 | 0.00155 | 0.0018 | 0.0015 | 2446833 |
| 1732314000 | 0.0013 | -0.0001 | -7.14 | 0.0013 | 0.0016 | 0.0013 | 117000 |
| 1732227900 | 0.0014 | -0.0002 | -12.50 | 0.0016 | 0.0018 | 0.00135 | 5734933 |
| 1732141740 | 0.0016 | -0.0002 | -11.11 | 0.0014499 | 0.0018 | 0.0014499 | 414695 |
| 1732054800 | 0.0018 | 0 | 0.00 | 0.0015 | 0.0018 | 0.0011999 | 9817257 |
| 1731968640 | 0.0018 | -0.0004 | -18.18 | 0.00195 | 0.00195 | 0.0015 | 1751903 |
| 1731709260 | 0.0022 | 0.0003 | 15.79 | 0.0022 | 0.0022 | 0.0017 | 800 |
| 1731622800 | 0.0019 | -0.00015 | -7.32 | 0.0021 | 0.0021 | 0.00155 | 514305 |
| 1731536760 | 0.00205 | -0.0002 | -8.89 | 0.0022 | 0.0023999 | 0.00165 | 3309391 |
| 1731450480 | 0.00225 | -5.0E-5 | -2.17 | 0.0025 | 0.003 | 0.002 | 3333050 |
| 1731363600 | 0.0023 | 0.0003 | 15.00 | 0.00195 | 0.0023 | 0.00195 | 454952 |
| 1731104400 | 0.002 | -0.00035 | -14.89 | 0.00235 | 0.0025 | 0.0019 | 3462825 |
| 1731018540 | 0.00235 | -0.00095 | -28.79 | 0.0034 | 0.0034 | 0.0021 | 3086417 |
| 1730931600 | 0.0033 | -0.0006 | -15.38 | 0.0036 | 0.0039 | 0.0033 | 1425724 |
| 1730845680 | 0.0039 | 0.0011 | 39.29 | 0.003 | 0.0042 | 0.0026 | 13547875 |
| 1730759160 | 0.0028 | -0.0001 | -3.45 | 0.0027 | 0.0028999 | 0.0027 | 749629 |
| 1730496420 | 0.0028999 | 0 | 0.00 | 0.0031 | 0.0033 | 0.0023999 | 4249747 |
| 1730409780 | 0.0028999 | 0.0005999 | 26.08 | 0.0023 | 0.00405 | 0.0018 | 16203727 |
| 1730323500 | 0.0023 | 0.0006 | 35.29 | 0.00175 | 0.0027 | 0.0017 | 6389986 |
| 1730237280 | 0.0017 | 0 | 0.00 | 0.00174 | 0.00174 | 0.0017 | 175006 |
| 1730150880 | 0.0017 | 0 | 0.00 | 0.0017 | 0.00175 | 0.0017 | 303976 |
| 1729891500 | 0.0017 | 0 | 0.00 | 0.00165 | 0.0017 | 0.00165 | 73750 |
| 1729805160 | 0.0017 | 0.0002 | 13.33 | 0.0018 | 0.0018 | 0.00165 | 405000 |
| 1729718700 | 0.0015 | 0 | 0.00 | 0.0015 | 0.0015 | 0.0015 | 0 |
| 1729632300 | 0.0015 | 0 | 0.00 | 0.00165 | 0.00165 | 0.0015 | 80000 |
| 1729545600 | 0.0015 | -0.0001 | -6.25 | 0.0015 | 0.0015 | 0.0015 | 261078 |
| 1729286400 | 0.0016 | -0.0002 | -11.11 | 0.00165 | 0.0018 | 0.0015 | 139210 |
| 1729200000 | 0.0018 | 0.0001 | 5.88 | 0.0018 | 0.0018 | 0.00165 | 111790 |
| 1729113960 | 0.0017 | 0.0003 | 21.43 | 0.0017 | 0.0017 | 0.0016 | 416229 |
| 1729027620 | 0.0014 | 0 | 0.00 | 0.0014 | 0.0014 | 0.0014 | 0 |
| 1728941220 | 0.0014 | 0.0001 | 7.69 | 0.0014499 | 0.0016 | 0.0014 | 284906 |
| 1728681900 | 0.0013 | -0.00015 | -10.35 | 0.0013 | 0.0013 | 0.0013 | 1000000 |
| 1728595560 | 0.0014499 | 0.0001499 | 11.53 | 0.0018 | 0.0018 | 0.0014499 | 13000 |
| 1728508980 | 0.0013 | 0 | 0.00 | 0.0013 | 0.0013 | 0.0013 | 0 |
| 1728422580 | 0.0013 | 0 | 0.00 | 0.0013 | 0.0013 | 0.0013 | 600000 |
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
