Premium
Brainchip Holdings Limited (QX) (BCHPY)
USOTC
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.3805 | 15.2272225899 | 9.066 | 11.47 | 9.066 | 2541 | 10.47909289 | DR |
| 4 | 4.7665 | 83.9172535211 | 5.68 | 11.47 | 5.52 | 1774 | 8.01470545 | DR |
| 12 | 1.6165 | 18.3069082673 | 8.83 | 11.47 | 5.52 | 1391 | 7.41492481 | DR |
| 26 | 4.6165 | 79.1852487136 | 5.83 | 11.47 | 4.03 | 3374 | 5.83490624 | DR |
| 52 | 5.6465 | 117.635416667 | 4.8 | 14.25 | 4.03 | 2832 | 6.8714518 | DR |
| 156 | -9.9335 | -48.7414131501 | 20.38 | 71.16 | 3.7 | 1974 | 10.53806238 | DR |
| 260 | -4.0935 | -28.1533700138 | 14.54 | 71.16 | 3.7 | 1921 | 10.96748706 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1731536760 | 7.6 | 0.28 | 3.83 | 7.705 | 7.705 | 7.6 | 983 |
| 1731450000 | 7.32 | 0 | 0.00 | 7.32 | 7.32 | 7.32 | 0 |
| 1731363600 | 7.32 | 0 | 0.00 | 7.32 | 7.32 | 7.32 | 0 |
| 1731104400 | 7.32 | 0.24 | 3.43 | 7.43 | 7.71 | 7.32 | 2271 |
| 1731018540 | 7.077 | 0.06 | 0.81 | 7.28 | 7.28 | 7.077 | 1115 |
| 1730931600 | 7.02 | 0.4 | 6.04 | 6.6 | 7.15 | 6.6 | 1312 |
| 1730845560 | 6.62 | 0 | 0.00 | 6.62 | 6.62 | 6.62 | 0 |
| 1730759160 | 6.62 | 0.85 | 14.73 | 6.405 | 6.62 | 6.14 | 2013 |
| 1730496300 | 5.7699999 | 0 | 0.00 | 5.7699999 | 5.7699999 | 5.7699999 | 0 |
| 1730409900 | 5.7699999 | 0 | 0.00 | 5.7699999 | 5.7699999 | 5.7699999 | 0 |
| 1730323500 | 5.7699999 | -0.82 | -12.44 | 5.7699999 | 5.7699999 | 5.7699999 | 389 |
| 1730237280 | 6.59 | 0.34 | 5.44 | 6.5599999 | 6.59 | 6.5599999 | 476 |
| 1730150700 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 0 |
| 1729891500 | 6.25 | -0.44 | -6.58 | 6.25 | 6.25 | 6.25 | 827 |
| 1729805340 | 6.69 | 0 | 0.00 | 6.69 | 6.69 | 6.69 | 0 |
| 1729718940 | 6.69 | -0.16 | -2.34 | 6.72 | 6.72 | 6.69 | 594 |
| 1729632000 | 6.85 | 0 | 0.00 | 6.85 | 6.85 | 6.85 | 0 |
| 1729545600 | 6.85 | 0.53 | 8.47 | 6.865 | 7.1 | 6.38 | 2435 |
| 1729286400 | 6.315 | 0.13 | 2.02 | 6.13 | 6.315 | 6.13 | 494 |
| 1729200000 | 6.19 | -0.51 | -7.61 | 6.5 | 6.5 | 6.19 | 6146 |
| 1729113960 | 6.7 | -0.64 | -8.66 | 7.16 | 7.16 | 6.434 | 1741 |
| 1729027680 | 7.335 | -1.2 | -14.01 | 7.87 | 7.87 | 6.78 | 1111 |
| 1728941220 | 8.53 | 0.31 | 3.77 | 8.53 | 8.53 | 8.53 | 519 |
| 1728681900 | 8.22 | -0.3 | -3.52 | 8.83 | 8.83 | 7.77 | 3706 |
| 1728595560 | 8.52 | 1.66 | 24.17 | 7.86 | 8.52 | 7.86 | 2911 |
| 1728508980 | 6.8615 | 0 | 0.00 | 6.8615 | 6.8615 | 6.8615 | 0 |
| 1728422580 | 6.8615 | -0.18 | -2.54 | 7.414 | 7.47 | 6.8615 | 9717 |
| 1728336000 | 7.04 | 0.35 | 5.23 | 7.5 | 7.5 | 7.04 | 549 |
| 1728077220 | 6.69 | 0 | 0.00 | 6.69 | 6.69 | 6.69 | 13632 |
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
