Premium
BCII Enterprises Inc (PK) (BCII)
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 | 0.0099 | 75.572519084 | 0.0131 | 0.023 | 0.011 | 980022 | 0.01584779 | CS |
| 4 | 0.008525 | 58.8946459413 | 0.014475 | 0.023 | 0.01085 | 382276 | 0.0155358 | CS |
| 12 | 0.0042 | 22.3404255319 | 0.0188 | 0.023 | 0.01025 | 163954 | 0.01518956 | CS |
| 26 | 0.0085 | 58.6206896552 | 0.0145 | 0.035 | 0.01025 | 113493 | 0.01746945 | CS |
| 52 | -0.001 | -4.16666666667 | 0.024 | 0.0399 | 0.01025 | 82519 | 0.01945256 | CS |
| 156 | -0.247 | -91.4814814815 | 0.27 | 0.3 | 0.01025 | 50321 | 0.06076212 | CS |
| 260 | -1.447 | -98.4353741497 | 1.47 | 9 | 0.01025 | 77702 | 0.38854035 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733264700 | 0.01755 | 0.00165 | 10.38 | 0.014 | 0.02 | 0.0137 | 1264076 |
| 1733178180 | 0.0159 | 0.0029 | 22.31 | 0.0126 | 0.0159 | 0.0126 | 1784435 |
| 1732918200 | 0.013 | -0.00262 | -16.77 | 0.0145 | 0.0155 | 0.011 | 781050 |
| 1732746540 | 0.01562 | 0.00312 | 24.96 | 0.0131 | 0.01562 | 0.0131 | 90525 |
| 1732660140 | 0.0125 | -0.00112 | -8.22 | 0.0147 | 0.0147 | 0.0125 | 265026 |
| 1732573560 | 0.01362 | -0.00378 | -21.72 | 0.015 | 0.01735 | 0.01085 | 751400 |
| 1732314000 | 0.0174 | 0.0058001 | 50.00 | 0.0128 | 0.0174 | 0.012 | 518915 |
| 1732227900 | 0.0115999 | -0.00545 | -31.96 | 0.01608 | 0.0179 | 0.0115 | 523620 |
| 1732141740 | 0.01705 | -0.00045 | -2.57 | 0.0179 | 0.0179 | 0.0145 | 15000 |
| 1732054800 | 0.0175 | -0.0003 | -1.69 | 0.017345 | 0.0175 | 0.01725 | 20005 |
| 1731968640 | 0.0178 | -0.0012 | -6.32 | 0.0188 | 0.019 | 0.012 | 346805 |
| 1731709260 | 0.019 | 0.0035 | 22.58 | 0.016 | 0.019 | 0.012 | 375000 |
| 1731622800 | 0.0155 | 0.001375 | 9.73 | 0.015875 | 0.017 | 0.0155 | 111530 |
| 1731536760 | 0.014125 | -0.000125 | -0.88 | 0.015 | 0.015 | 0.014125 | 5785 |
| 1731450480 | 0.01425 | 0.00125 | 9.62 | 0.018125 | 0.018125 | 0.01425 | 18300 |
| 1731363600 | 0.013 | -0.003 | -18.75 | 0.013 | 0.013 | 0.013 | 1085 |
| 1731104400 | 0.016 | -0.00082 | -4.88 | 0.016 | 0.016 | 0.016 | 5002 |
| 1731018540 | 0.01682 | 0.002395 | 16.60 | 0.014475 | 0.01682 | 0.014475 | 3400 |
| 1730932080 | 0.014425 | 0 | 0.00 | 0.014425 | 0.014425 | 0.014425 | 0 |
| 1730845680 | 0.014425 | 0.001725 | 13.58 | 0.014425 | 0.014425 | 0.014425 | 300 |
| 1730759160 | 0.0127 | -0.00345 | -21.36 | 0.0127 | 0.0127 | 0.0127 | 400 |
| 1730496420 | 0.01615 | -5.0E-5 | -0.31 | 0.01615 | 0.01615 | 0.01615 | 100 |
| 1730409780 | 0.0162 | 0.0002 | 1.25 | 0.012875 | 0.02 | 0.0127 | 54446 |
| 1730323500 | 0.016 | 0.0038 | 31.15 | 0.016 | 0.016 | 0.016 | 40000 |
| 1730237280 | 0.0122 | 0.0019 | 18.45 | 0.0134 | 0.0135 | 0.012 | 123100 |
| 1730150880 | 0.0103 | -0.0037 | -26.43 | 0.0105 | 0.017 | 0.01025 | 556942 |
| 1729891500 | 0.014 | 0.001 | 7.69 | 0.014715 | 0.014715 | 0.01225 | 111700 |
| 1729805160 | 0.013 | -0.003775 | -22.50 | 0.017075 | 0.01745 | 0.013 | 68400 |
| 1729718940 | 0.016775 | -0.001125 | -6.28 | 0.015725 | 0.016775 | 0.015 | 101098 |
| 1729632300 | 0.0179 | 0.000145 | 0.82 | 0.01645 | 0.0179 | 0.01645 | 225 |
| 1729545600 | 0.017755 | 0.002755 | 18.37 | 0.017755 | 0.017755 | 0.017755 | 282 |
| 1729286400 | 0.015 | -0.002755 | -15.52 | 0.015 | 0.015 | 0.015 | 262 |
| 1729200000 | 0.017755 | 0.001305 | 7.93 | 0.015 | 0.017755 | 0.015 | 11506 |
| 1729114080 | 0.01645 | 0 | 0.00 | 0.01645 | 0.01645 | 0.01645 | 0 |
| 1729027680 | 0.01645 | -0.00155 | -8.61 | 0.0151 | 0.0179 | 0.0151 | 2318 |
| 1728941220 | 0.018 | 0.002695 | 17.61 | 0.018 | 0.018 | 0.018 | 500 |
| 1728681900 | 0.015305 | 0.001305 | 9.32 | 0.018 | 0.018 | 0.015305 | 1200 |
| 1728595560 | 0.014 | -0.0031 | -18.13 | 0.015 | 0.015 | 0.014 | 295323 |
| 1728508800 | 0.0171 | -0.0023 | -11.86 | 0.0171 | 0.0194 | 0.0171 | 27018 |
| 1728422580 | 0.0194 | 0.0023 | 13.45 | 0.01825 | 0.0194 | 0.0172 | 515 |
| 1728336000 | 0.0171 | -0.0009 | -5.00 | 0.0194 | 0.0194 | 0.0171 | 54607 |
| 1728077220 | 0.018 | -0.0012 | -6.25 | 0.01855 | 0.01855 | 0.018 | 4000 |
| 1727990760 | 0.0191999 | 0.0011999 | 6.67 | 0.01845 | 0.0191999 | 0.01845 | 2920 |
| 1727904000 | 0.018 | -0.0009 | -4.76 | 0.018075 | 0.018075 | 0.018 | 680 |
| 1727818140 | 0.0189 | 0.0009 | 5.00 | 0.0194 | 0.0194 | 0.0189 | 10400 |
| 1727731380 | 0.018 | 0.0003 | 1.69 | 0.019425 | 0.019425 | 0.0177 | 1772 |
| 1727472000 | 0.0177 | 0.0007 | 4.12 | 0.0177 | 0.0177 | 0.0177 | 1000 |
| 1727386200 | 0.017 | 0 | 0.00 | 0.017 | 0.017 | 0.017 | 0 |
| 1727299200 | 0.017 | 0.002 | 13.33 | 0.017 | 0.017 | 0.017 | 1000 |
| 1727212800 | 0.015 | -0.005 | -25.00 | 0.015 | 0.015 | 0.015 | 7000 |
| 1727126940 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 1250 |
| 1726867260 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1726780860 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1726694460 | 0.02 | 0.0023 | 12.99 | 0.02 | 0.02 | 0.02 | 466 |
| 1726608240 | 0.0177 | 0 | 0.00 | 0.0177 | 0.0177 | 0.0177 | 250 |
| 1726521720 | 0.0177 | 0 | 0.00 | 0.0177 | 0.0177 | 0.0177 | 9360 |
| 1726262940 | 0.0177 | -0.003085 | -14.84 | 0.0188 | 0.01885 | 0.0177 | 318250 |
| 1726176360 | 0.020785 | 0 | 0.00 | 0.020785 | 0.020785 | 0.020785 | 0 |
| 1726089960 | 0.020785 | 0 | 0.00 | 0.020785 | 0.020785 | 0.020785 | 0 |
| 1726003560 | 0.020785 | 0 | 0.00 | 0.020785 | 0.020785 | 0.020785 | 0 |
| 1725917160 | 0.020785 | 0.005785 | 38.57 | 0.0194499 | 0.020785 | 0.0194499 | 345 |
| 1725657840 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1725571440 | 0.015 | -0.0012 | -7.41 | 0.016 | 0.016 | 0.015 | 110000 |
| 1725485280 | 0.0162 | 0 | 0.00 | 0.0162 | 0.0162 | 0.0162 | 0 |
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
