Premium
BCII Enterprises Inc (PK) (BCII)
USOTC
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.004 | 25 | 0.016 | 0.02 | 0.016 | 35948 | 0.0191599 | CS |
| 4 | 0.00418 | 26.4222503161 | 0.01582 | 0.02 | 0.014 | 43743 | 0.01702243 | CS |
| 12 | -0.0035 | -14.8936170213 | 0.0235 | 0.0369 | 0.014 | 70758 | 0.0202103 | CS |
| 26 | 0.0038 | 23.4567901235 | 0.0162 | 0.0369 | 0.01025 | 121339 | 0.01681628 | CS |
| 52 | -0.005 | -20 | 0.025 | 0.0399 | 0.01025 | 88707 | 0.01890569 | CS |
| 156 | -0.18 | -90 | 0.2 | 0.23 | 0.01025 | 53550 | 0.04711058 | CS |
| 260 | -0.23 | -92 | 0.25 | 9 | 0.01025 | 82355 | 0.38001707 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740781260 | 0.02 | 0 | 0.00 | 0.0185 | 0.02 | 0.0185 | 17050 |
| 1740695340 | 0.02 | 0.001 | 5.26 | 0.019 | 0.02 | 0.019 | 33254 |
| 1740608880 | 0.019 | 0 | 0.00 | 0.019 | 0.019 | 0.019 | 0 |
| 1740522480 | 0.019 | 0.0005 | 2.70 | 0.017 | 0.02 | 0.017 | 38862 |
| 1740435600 | 0.0185 | -0.0015 | -7.50 | 0.016 | 0.02 | 0.016 | 54625 |
| 1740176400 | 0.02 | 0.002 | 11.11 | 0.019 | 0.02 | 0.019 | 10000 |
| 1740090480 | 0.018 | 0 | 0.00 | 0.018 | 0.018 | 0.018 | 4250 |
| 1740003960 | 0.018 | 0.002 | 12.50 | 0.016 | 0.018625 | 0.016 | 179676 |
| 1739917740 | 0.016 | 0.002 | 14.29 | 0.014 | 0.016 | 0.014 | 114285 |
| 1739571720 | 0.014 | 0 | 0.00 | 0.014 | 0.014 | 0.014 | 0 |
| 1739485320 | 0.014 | -0.001 | -6.67 | 0.0145 | 0.0145 | 0.014 | 800 |
| 1739399340 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1739312940 | 0.015 | -0.001 | -6.25 | 0.0156 | 0.016 | 0.015 | 68060 |
| 1739226000 | 0.016 | 0.0015 | 10.34 | 0.016 | 0.016 | 0.014 | 54955 |
| 1738967160 | 0.0145 | 0.0005 | 3.57 | 0.0145 | 0.0145 | 0.014 | 15101 |
| 1738880400 | 0.014 | -0.00155 | -9.97 | 0.0151 | 0.0151 | 0.014 | 45000 |
| 1738794480 | 0.01555 | 0 | 0.00 | 0.01555 | 0.01555 | 0.01555 | 0 |
| 1738708080 | 0.01555 | -0.00027 | -1.71 | 0.01555 | 0.01555 | 0.01555 | 20001 |
| 1738621740 | 0.01582 | 0.000495 | 3.23 | 0.01582 | 0.01582 | 0.01582 | 230 |
| 1738362480 | 0.015325 | 0 | 0.00 | 0.015325 | 0.015325 | 0.015325 | 0 |
| 1738276080 | 0.015325 | 0 | 0.00 | 0.015325 | 0.015325 | 0.015325 | 10000 |
| 1738189740 | 0.015325 | 4.5E-5 | 0.29 | 0.0151 | 0.015325 | 0.0151 | 3250 |
| 1738103220 | 0.01528 | 0 | 0.00 | 0.01528 | 0.01528 | 0.01528 | 0 |
| 1738016820 | 0.01528 | -0.00072 | -4.50 | 0.01528 | 0.01528 | 0.01528 | 3500 |
| 1737757440 | 0.016 | -5.0E-5 | -0.31 | 0.016335 | 0.0165 | 0.0151 | 112500 |
| 1737671220 | 0.0160499 | -0.00045 | -2.73 | 0.0160499 | 0.0160499 | 0.0160499 | 5500 |
| 1737584640 | 0.0165 | 0.000175 | 1.07 | 0.019 | 0.019 | 0.015 | 63648 |
| 1737498540 | 0.016325 | -0.00185 | -10.18 | 0.0157 | 0.01795 | 0.015 | 423525 |
| 1737152880 | 0.018175 | -0.000825 | -4.34 | 0.018175 | 0.018175 | 0.018175 | 1019 |
| 1737066120 | 0.019 | 0 | 0.00 | 0.019 | 0.019 | 0.019 | 0 |
| 1736979720 | 0.019 | 0.0002 | 1.06 | 0.016 | 0.019 | 0.016 | 141055 |
| 1736893380 | 0.0188 | 0.0003 | 1.62 | 0.0165 | 0.01952 | 0.016 | 18741 |
| 1736806920 | 0.0185 | 0 | 0.00 | 0.0185 | 0.0185 | 0.0185 | 0 |
| 1736547720 | 0.0185 | -0.0015 | -7.50 | 0.02 | 0.02 | 0.018 | 28300 |
| 1736375340 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1736288940 | 0.02 | 0.0005 | 2.56 | 0.02 | 0.0217499 | 0.02 | 73000 |
| 1736202360 | 0.0195 | 0 | 0.00 | 0.02 | 0.02 | 0.0185 | 24999 |
| 1735942980 | 0.0195 | 0.0015 | 8.33 | 0.018 | 0.0195 | 0.018 | 7472 |
| 1735856700 | 0.018 | 0.001 | 5.88 | 0.018 | 0.0185999 | 0.018 | 12166 |
| 1735683960 | 0.017 | -0.001 | -5.56 | 0.018 | 0.01825 | 0.016 | 108562 |
| 1735597740 | 0.018 | -0.0045 | -20.00 | 0.020495 | 0.029 | 0.016 | 173101 |
| 1735338000 | 0.0225 | -0.0025 | -10.00 | 0.02025 | 0.0225 | 0.02 | 86578 |
| 1735252020 | 0.025 | 0.0025 | 11.11 | 0.025 | 0.025 | 0.019 | 3614 |
| 1735078200 | 0.0225 | 0.0010001 | 4.65 | 0.0225 | 0.0225 | 0.0225 | 2333 |
| 1734992400 | 0.0214999 | -0.0085 | -28.33 | 0.025 | 0.025 | 0.017 | 692784 |
| 1734733200 | 0.03 | 0 | 0.00 | 0.0275 | 0.03 | 0.025 | 8740 |
| 1734646800 | 0.03 | 0.00255 | 9.29 | 0.02505 | 0.03 | 0.02505 | 79277 |
| 1734560940 | 0.02745 | -0.004315 | -13.58 | 0.029 | 0.0369 | 0.02745 | 53022 |
| 1734474360 | 0.031765 | 0.008015 | 33.75 | 0.025 | 0.034 | 0.025 | 233889 |
| 1734388140 | 0.02375 | 0.00025 | 1.06 | 0.02375 | 0.02375 | 0.02375 | 200 |
| 1734128940 | 0.0235 | 0 | 0.00 | 0.0235 | 0.0235 | 0.0235 | 610 |
| 1734042480 | 0.0235 | -0.0003 | -1.26 | 0.022 | 0.025 | 0.022 | 105400 |
| 1733955600 | 0.0238 | 0 | 0.00 | 0.0238 | 0.0238 | 0.0238 | 0 |
| 1733869200 | 0.0238 | -0.0001 | -0.42 | 0.0248999 | 0.025 | 0.0238 | 46419 |
| 1733782800 | 0.0239 | -0.0004 | -1.65 | 0.0235 | 0.0239 | 0.0235 | 4740 |
| 1733523600 | 0.0243 | -0.0007 | -2.80 | 0.029 | 0.029 | 0.0243 | 32201 |
| 1733437500 | 0.025 | 0.002 | 8.70 | 0.03 | 0.03 | 0.025 | 234585 |
| 1733350980 | 0.023 | 0.00545 | 31.05 | 0.0191 | 0.023 | 0.0185 | 241900 |
| 1733264700 | 0.01755 | 0.00165 | 10.38 | 0.014 | 0.02 | 0.0137 | 1264076 |
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
