Premium
BCII Enterprises Inc (ID) (BCII)
USOTC
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.001794 | -12.6694915254 | 0.01416 | 0.01522 | 0.0115 | 79860 | 0.01156629 | CS |
| 4 | 0.00057 | 4.83214649034 | 0.011796 | 0.018 | 0.011 | 72592 | 0.01297187 | CS |
| 12 | 0.004466 | 56.5316455696 | 0.0079 | 0.0215 | 0.0079 | 141581 | 0.01364167 | CS |
| 26 | -0.004634 | -27.2588235294 | 0.017 | 0.0215 | 0.0077 | 103090 | 0.01308971 | CS |
| 52 | -0.001134 | -8.4 | 0.0135 | 0.0215 | 0.00644 | 128323 | 0.01276471 | CS |
| 156 | -0.062634 | -83.512 | 0.075 | 0.108 | 0.0061 | 101458 | 0.01619256 | CS |
| 260 | -0.393134 | -96.950431566 | 0.4055 | 0.5405 | 0.0061 | 75677 | 0.05556506 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783459740 | 0.012366 | 0 | 0.00 | 0.012366 | 0.012366 | 0.012366 | 0 |
| 1783373340 | 0.012366 | -0.002854 | -18.75 | 0.012366 | 0.012366 | 0.012366 | 167 |
| 1783027740 | 0.01522 | 0.00372 | 32.35 | 0.0125 | 0.01522 | 0.0125 | 2105 |
| 1782941280 | 0.0115 | -0.002 | -14.81 | 0.014 | 0.014 | 0.0115 | 310567 |
| 1782854880 | 0.0135 | -0.000891 | -6.19 | 0.01416 | 0.01416 | 0.0135 | 6601 |
| 1782768300 | 0.014391 | 0.000411 | 2.94 | 0.014026 | 0.014391 | 0.014026 | 13200 |
| 1782509280 | 0.01398 | 0.00048 | 3.56 | 0.01398 | 0.01398 | 0.01398 | 1500 |
| 1782422460 | 0.0135 | 0 | 0.00 | 0.0135 | 0.0135 | 0.0135 | 301 |
| 1782336000 | 0.0135 | -0.00048 | -3.43 | 0.0135 | 0.0135 | 0.0135 | 2961 |
| 1782250140 | 0.01398 | 0.00048 | 3.56 | 0.015 | 0.015 | 0.0135 | 145200 |
| 1782163500 | 0.0135 | -0.0011 | -7.53 | 0.0135 | 0.0168999 | 0.0135 | 67500 |
| 1781818140 | 0.0146 | -0.0018 | -10.98 | 0.014 | 0.0146 | 0.014 | 2942 |
| 1781731740 | 0.0164 | 0.00172 | 11.72 | 0.0164 | 0.0164 | 0.0164 | 70000 |
| 1781645340 | 0.01468 | -0.000585 | -3.83 | 0.0131 | 0.017 | 0.0131 | 66642 |
| 1781558940 | 0.015265 | 0.002165 | 16.53 | 0.015 | 0.0165599 | 0.01434 | 94230 |
| 1781299740 | 0.0131 | 0.0021 | 19.09 | 0.011 | 0.018 | 0.011 | 317159 |
| 1781213220 | 0.011 | -0.0003 | -2.65 | 0.0118 | 0.0118 | 0.011 | 170422 |
| 1781126940 | 0.0113 | -0.0007 | -5.83 | 0.0113 | 0.0113 | 0.0113 | 125 |
| 1781040540 | 0.012 | 0.0011 | 10.09 | 0.0117959 | 0.012 | 0.0117959 | 35032 |
| 1780954140 | 0.0109 | -0.0001 | -0.91 | 0.0109 | 0.0109 | 0.0109 | 1895 |
| 1780694940 | 0.011 | 0 | 0.00 | 0.0109 | 0.01135 | 0.0109 | 142969 |
| 1780608540 | 0.011 | -0.000715 | -6.10 | 0.011 | 0.011 | 0.011 | 102300 |
| 1780522140 | 0.011715 | -0.000325 | -2.70 | 0.011 | 0.0123 | 0.011 | 44233 |
| 1780435740 | 0.01204 | -0.00016 | -1.31 | 0.0119399 | 0.0123 | 0.01117 | 182176 |
| 1780349340 | 0.0122 | -0.0001 | -0.81 | 0.0115999 | 0.0122 | 0.0112 | 241812 |
| 1780090080 | 0.0123 | -0.0031 | -20.13 | 0.0165 | 0.0165 | 0.0102 | 500499 |
| 1780003320 | 0.0154 | -0.0011 | -6.67 | 0.017 | 0.018 | 0.0109 | 486290 |
| 1779917340 | 0.0165 | -0.0005 | -2.94 | 0.0175 | 0.019 | 0.0135 | 602797 |
| 1779830940 | 0.017 | 0.0025 | 17.24 | 0.016 | 0.0214999 | 0.0155 | 614751 |
| 1779484920 | 0.0145 | -0.0005 | -3.33 | 0.0145 | 0.016 | 0.0145 | 419333 |
| 1779398880 | 0.015 | 0.0025 | 20.00 | 0.012 | 0.0165 | 0.012 | 115201 |
| 1779312300 | 0.0125 | -0.0011 | -8.09 | 0.01405 | 0.01405 | 0.0125 | 110085 |
| 1779225660 | 0.0136 | -0.002 | -12.82 | 0.014 | 0.015 | 0.0136 | 60000 |
| 1779139740 | 0.0156 | 0.00035 | 2.30 | 0.0165 | 0.0165 | 0.015355 | 10905 |
| 1778880300 | 0.01525 | 0 | 0.00 | 0.01525 | 0.01525 | 0.01525 | 0 |
| 1778793900 | 0.01525 | -0.001 | -6.15 | 0.0166 | 0.01684 | 0.01487 | 256166 |
| 1778707380 | 0.01625 | 0.00375 | 30.00 | 0.012 | 0.017 | 0.012 | 552424 |
| 1778621340 | 0.0125 | -0.0004 | -3.10 | 0.01196 | 0.0135 | 0.01196 | 696806 |
| 1778534940 | 0.0129 | 0.00125 | 10.73 | 0.0099 | 0.0129 | 0.0099 | 261397 |
| 1778275200 | 0.01165 | -0.000125 | -1.06 | 0.01065 | 0.01165 | 0.01065 | 5694 |
| 1778188800 | 0.011775 | 0.0003 | 2.61 | 0.01165 | 0.011775 | 0.0099 | 36698 |
| 1778102520 | 0.011475 | 0.000425 | 3.85 | 0.0125 | 0.0125 | 0.0099 | 148111 |
| 1778016000 | 0.01105 | -0.0002 | -1.78 | 0.010625 | 0.0125 | 0.0095999 | 75666 |
| 1777930140 | 0.01125 | 0.00225 | 25.00 | 0.0106 | 0.01125 | 0.01055 | 151450 |
| 1777671000 | 0.009 | -0.0035 | -28.00 | 0.009 | 0.0112 | 0.009 | 82582 |
| 1777584540 | 0.0125 | 0.00285 | 29.53 | 0.00965 | 0.0125 | 0.00965 | 124000 |
| 1777498140 | 0.00965 | -0.0019 | -16.45 | 0.00945 | 0.0108 | 0.009 | 130571 |
| 1777411800 | 0.01155 | -0.0003 | -2.53 | 0.0115 | 0.0125 | 0.0095 | 184733 |
| 1777325400 | 0.01185 | 0.00185 | 18.50 | 0.01 | 0.01185 | 0.01 | 81208 |
| 1777065780 | 0.01 | 0.0004001 | 4.17 | 0.01 | 0.01 | 0.0098 | 60600 |
| 1776979740 | 0.0095999 | -0.00203 | -17.45 | 0.0095999 | 0.0095999 | 0.0095999 | 540 |
| 1776893280 | 0.01163 | 0.0020301 | 21.15 | 0.0106 | 0.01163 | 0.0106 | 10400 |
| 1776806940 | 0.0095999 | -0.001 | -9.43 | 0.0095999 | 0.0095999 | 0.0095999 | 710 |
| 1776720540 | 0.0106 | -0.0019 | -15.20 | 0.0106 | 0.0106 | 0.0106 | 10000 |
| 1776460800 | 0.0125 | 0.00338 | 37.06 | 0.011 | 0.0125 | 0.0095 | 105060 |
| 1776374940 | 0.00912 | 0.00072 | 8.57 | 0.0129 | 0.013 | 0.00912 | 7902 |
| 1776288360 | 0.0084 | 0 | 0.00 | 0.0084 | 0.0084 | 0.0084 | 250 |
| 1776202140 | 0.0084 | -0.0005 | -5.62 | 0.0079 | 0.009 | 0.0079 | 3650 |
| 1776115740 | 0.0089 | -0.0025 | -21.93 | 0.0089 | 0.0089 | 0.0089 | 1000 |
| 1775856000 | 0.0114 | 0.0037 | 48.05 | 0.0098 | 0.0139 | 0.0098 | 31000 |
| 1775770140 | 0.0077 | -0.00042 | -5.17 | 0.0077 | 0.0077 | 0.0077 | 10000 |
| 1775683500 | 0.00812 | -0.00158 | -16.29 | 0.00812 | 0.00812 | 0.00812 | 1000 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
