Premium
Brainchip Holdings Limited (QX) (BCHPY)
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 | 0.5 | 6.77506775068 | 7.38 | 7.88 | 7.18 | 1227 | 7.53544146 | DR |
| 4 | -0.9899 | -11.1602160115 | 8.8699 | 10.2 | 6.66 | 2846 | 8.49694768 | DR |
| 12 | 1.61 | 25.677830941 | 6.27 | 11.47 | 5.52 | 2151 | 8.43951411 | DR |
| 26 | 2.88 | 57.6 | 5 | 11.47 | 4.03 | 3255 | 6.62879435 | DR |
| 52 | 1.24 | 18.6746987952 | 6.64 | 14.25 | 4.03 | 2899 | 7.2878531 | DR |
| 156 | -32.76 | -80.6102362205 | 40.64 | 42.77 | 3.7 | 2046 | 8.17748788 | DR |
| 260 | -6.66 | -45.8046767538 | 14.54 | 71.16 | 3.7 | 1981 | 10.78318047 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739485320 | 7.88 | 0.24 | 3.14 | 7.18 | 7.88 | 7.18 | 993 |
| 1739398920 | 7.64 | 0.14 | 1.87 | 7.59 | 7.64 | 7.5 | 1675 |
| 1739312940 | 7.5 | 0.12 | 1.63 | 7.475 | 7.5 | 7.475 | 1139 |
| 1739226360 | 7.38 | 0 | 0.00 | 7.38 | 7.38 | 7.38 | 0 |
| 1738967160 | 7.38 | -0.23 | -3.02 | 7.38 | 7.38 | 7.38 | 867 |
| 1738880400 | 7.61 | 0 | 0.00 | 7.61 | 7.61 | 7.61 | 0 |
| 1738794000 | 7.61 | 0.36 | 4.97 | 7.61 | 7.65 | 7.24 | 1100 |
| 1738708080 | 7.25 | 0.19 | 2.62 | 7.25 | 7.25 | 7.25 | 447 |
| 1738621740 | 7.065 | -0.96 | -11.91 | 7 | 7.38 | 6.66 | 6567 |
| 1738362540 | 8.02 | 0 | 0.00 | 8.02 | 8.02 | 8.02 | 0 |
| 1738276140 | 8.02 | 0 | 0.00 | 8.02 | 8.02 | 8.02 | 0 |
| 1738189740 | 8.02 | -0.48 | -5.60 | 8.02 | 8.02 | 8.02 | 379 |
| 1738103280 | 8.496 | -1.47 | -14.78 | 8.16 | 8.57 | 8.1164 | 2676 |
| 1738016820 | 9.97 | -0.23 | -2.25 | 10 | 10.1 | 9.4149999 | 2340 |
| 1737757440 | 10.2 | 0.54 | 5.59 | 10.1 | 10.2 | 10.1 | 669 |
| 1737671220 | 9.66 | 0.18 | 1.90 | 9.68 | 9.68 | 9.25 | 2997 |
| 1737584640 | 9.48 | 0.68 | 7.73 | 9.77 | 9.77 | 9.48 | 1600 |
| 1737498540 | 8.8 | -0.18 | -2.00 | 8.5 | 8.8 | 8.5 | 13713 |
| 1737152880 | 8.98 | 0.45 | 5.25 | 8.98 | 8.98 | 8.98 | 1406 |
| 1737066420 | 8.532 | 0.12 | 1.45 | 8.8699 | 8.8699 | 8.33 | 5120 |
| 1736979720 | 8.41 | 0.07 | 0.90 | 8.34 | 8.51 | 8.035 | 3220 |
| 1736893380 | 8.335 | 0.02 | 0.18 | 8.35 | 8.4 | 8.31 | 1309 |
| 1736806920 | 8.32 | 0 | 0.00 | 8.32 | 8.32 | 8.32 | 0 |
| 1736547720 | 8.32 | -0.3 | -3.48 | 8.8699999 | 8.8699999 | 7.933 | 514 |
| 1736375340 | 8.6199999 | -0.58 | -6.30 | 8.835 | 8.92 | 8.56 | 5568 |
| 1736288940 | 9.2 | -0.61 | -6.22 | 9 | 9.46 | 8.81 | 5440 |
| 1736202360 | 9.81 | -0.64 | -6.09 | 9.8 | 9.81 | 9 | 5144 |
| 1735942980 | 10.4465 | -0.58 | -5.30 | 9.9 | 10.73 | 9.9 | 2792 |
| 1735856700 | 11.031 | 1.24 | 12.62 | 11.4 | 11.4 | 11.031 | 2346 |
| 1735683960 | 9.795 | -0.98 | -9.05 | 10 | 10 | 9.5998 | 1621 |
| 1735597740 | 10.77 | 1.36 | 14.45 | 10.85 | 11.47 | 10.77 | 4734 |
| 1735338000 | 9.41 | 1.21 | 14.76 | 9.066 | 9.41 | 9.066 | 1462 |
| 1735252020 | 8.2 | 0.25 | 3.14 | 8.24 | 8.24 | 8.11 | 2029 |
| 1735078200 | 7.95 | 0.3 | 3.92 | 7.65 | 7.95 | 7.65 | 711 |
| 1734992400 | 7.65 | 1.25 | 19.53 | 7.68 | 7.68 | 7.5 | 1391 |
| 1734733200 | 6.4 | -0.04 | -0.62 | 6.51 | 6.51 | 6.4 | 380 |
| 1734646800 | 6.44 | -0.13 | -1.98 | 6.44 | 6.44 | 6.44 | 422 |
| 1734560940 | 6.57 | 0.1 | 1.47 | 6.65 | 6.65 | 6.4 | 2444 |
| 1734474360 | 6.475 | 0.07 | 1.17 | 6.41 | 6.55 | 6.4 | 2099 |
| 1734388140 | 6.4 | 0.05 | 0.84 | 6.4 | 6.4 | 6.4 | 260 |
| 1734128940 | 6.3465999 | 0.07 | 1.14 | 6.3465999 | 6.3465999 | 6.3465999 | 1078 |
| 1734042300 | 6.2749 | 0 | 0.00 | 6.2749 | 6.2749 | 6.2749 | 0 |
| 1733955900 | 6.2749 | 0.75 | 13.68 | 5.872 | 6.2749 | 5.7699999 | 3494 |
| 1733869200 | 5.5199999 | 0 | 0.00 | 5.5199999 | 5.5199999 | 5.5199999 | 0 |
| 1733782800 | 5.5199999 | -0.48 | -8.01 | 6.1 | 6.1 | 5.5199999 | 1384 |
| 1733523600 | 6.0005 | 0 | 0.01 | 5.68 | 6.0005 | 5.68 | 2521 |
| 1733437500 | 6 | -0.14 | -2.20 | 6.12 | 6.12 | 6 | 541 |
| 1733350980 | 6.135 | -0.12 | -1.84 | 6.2699999 | 6.2699999 | 6.135 | 531 |
| 1733264700 | 6.25 | -0.05 | -0.79 | 6.25 | 6.25 | 6.25 | 248 |
| 1733177400 | 6.3 | 0 | 0.00 | 6.3 | 6.3 | 6.3 | 0 |
| 1732918200 | 6.3 | -0.12 | -1.87 | 6.3 | 6.3 | 6.3 | 190 |
| 1732746540 | 6.42 | -0.37 | -5.45 | 6.41 | 6.42 | 6.41 | 695 |
| 1732660140 | 6.79 | 0 | 0.00 | 6.79 | 6.79 | 6.79 | 279 |
| 1732573560 | 6.79 | 0.79 | 13.17 | 6.3099999 | 6.79 | 6.3099999 | 1132 |
| 1732314000 | 6 | -0.84 | -12.28 | 6.2699999 | 6.2699999 | 6 | 277 |
| 1732228140 | 6.84 | 0 | 0.00 | 6.84 | 6.84 | 6.84 | 0 |
| 1732141740 | 6.84 | 0.09 | 1.33 | 6.84 | 6.84 | 6.84 | 234 |
| 1732055040 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.75 | 0 |
| 1731968640 | 6.75 | 0.02 | 0.35 | 6.76 | 6.776 | 6.75 | 849 |
| 1731709200 | 6.7263 | 0 | 0.00 | 6.7263 | 6.7263 | 6.7263 | 0 |
| 1731622800 | 6.7263 | -0.87 | -11.50 | 6.7263 | 6.7263 | 6.7263 | 342 |
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
