Premium
Bancorp 34 Inc (QB) (BCTF)
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 | -0.055 | -0.500910746812 | 10.98 | 10.98 | 10.84 | 731 | 10.9569357 | CS |
| 4 | -2.075 | -15.9615384615 | 13 | 13 | 10.84 | 1559 | 11.83064767 | CS |
| 12 | -2.355 | -17.7334337349 | 13.28 | 14.5 | 10.84 | 3147 | 13.11092511 | CS |
| 26 | -1.075 | -8.95833333333 | 12 | 14.5 | 10.84 | 3667 | 12.37760171 | CS |
| 52 | 1.805 | 19.7916666667 | 9.12 | 14.5 | 8.65 | 5836 | 10.79289078 | CS |
| 156 | -4.325 | -28.3606557377 | 15.25 | 15.74 | 7.56 | 3722 | 11.03330048 | CS |
| 260 | -12.125 | -52.6030368764 | 23.05 | 23.05 | 7.56 | 3647 | 11.31487771 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745357340 | 10.925 | -0.06 | -0.50 | 10.925 | 10.925 | 10.925 | 138 |
| 1745270400 | 10.98 | 0.06 | 0.55 | 10.84 | 10.98 | 10.84 | 900 |
| 1744925340 | 10.92 | -0.08 | -0.73 | 10.98 | 10.98 | 10.92 | 562 |
| 1744838940 | 11 | 0 | 0.00 | 11 | 11 | 11 | 0 |
| 1744752540 | 11 | 0 | 0.00 | 11 | 11 | 11 | 0 |
| 1744666140 | 11 | 0.16 | 1.48 | 11.2 | 11.2 | 10.85 | 606 |
| 1744406940 | 10.84 | -0.16 | -1.45 | 11.26 | 11.26 | 10.84 | 800 |
| 1744320120 | 11 | -0.26 | -2.31 | 11.26 | 11.26 | 11 | 200 |
| 1744234140 | 11.26 | 0 | 0.00 | 11.26 | 11.3 | 11 | 790 |
| 1744147740 | 11.26 | -0.74 | -6.17 | 12 | 12 | 11.26 | 2646 |
| 1744061220 | 12 | 0.15 | 1.27 | 12 | 12 | 12 | 200 |
| 1743802020 | 11.85 | -0.13 | -1.09 | 11.85 | 11.85 | 11.85 | 101 |
| 1743715440 | 11.98 | -0.11 | -0.88 | 12.05 | 12.05 | 11.98 | 4825 |
| 1743629040 | 12.0858 | -0.32 | -2.61 | 12.27 | 12.27 | 12.05 | 8066 |
| 1743542640 | 12.41 | -0.34 | -2.67 | 12.41 | 12.41 | 12.41 | 200 |
| 1743456540 | 12.75 | 0 | 0.00 | 12.75 | 12.75 | 12.75 | 0 |
| 1743197340 | 12.75 | 0 | 0.00 | 12.75 | 12.75 | 12.75 | 0 |
| 1743110940 | 12.75 | 0 | 0.00 | 12.75 | 12.75 | 12.75 | 0 |
| 1743024540 | 12.75 | 0 | 0.00 | 12.8125 | 12.8125 | 12.75 | 600 |
| 1742938140 | 12.75 | -0.25 | -1.92 | 13 | 13 | 12.4 | 1325 |
| 1742851800 | 13 | 0 | 0.00 | 13 | 13 | 13 | 0 |
| 1742592600 | 13 | 0 | 0.00 | 13 | 13 | 13 | 0 |
| 1742506200 | 13 | 0 | 0.00 | 13 | 13 | 13 | 0 |
| 1742419800 | 13 | 0 | 0.00 | 13 | 13 | 13 | 0 |
| 1742333400 | 13 | 0.06 | 0.46 | 12.75 | 13 | 12.75 | 200 |
| 1742246400 | 12.94 | -0.06 | -0.46 | 12.95 | 13.25 | 12.94 | 25729 |
| 1741987740 | 13 | 0 | 0.00 | 13 | 13 | 13 | 0 |
| 1741901340 | 13 | 0.25 | 1.96 | 13 | 13 | 13 | 100 |
| 1741814940 | 12.75 | -0.48 | -3.63 | 12.76 | 12.76 | 12.75 | 740 |
| 1741728480 | 13.23 | -0.22 | -1.64 | 13.01 | 13.23 | 13 | 8900 |
| 1741641600 | 13.45 | 0.12 | 0.88 | 13.44 | 13.45 | 13.44 | 16330 |
| 1741386000 | 13.3325 | 0.22 | 1.70 | 13.25 | 13.3325 | 13.25 | 600 |
| 1741300140 | 13.11 | -0.05 | -0.38 | 13.15 | 13.15 | 13 | 1877 |
| 1741213560 | 13.16 | 0 | 0.00 | 13.16 | 13.16 | 13.16 | 0 |
| 1741127160 | 13.16 | 0 | 0.00 | 13.16 | 13.16 | 13.16 | 0 |
| 1741040760 | 13.16 | -0.56 | -4.08 | 13.16 | 13.16 | 13.16 | 1046 |
| 1740781260 | 13.72 | 0.12 | 0.88 | 13.72 | 13.72 | 13.72 | 100 |
| 1740695340 | 13.6 | 0 | 0.00 | 13.6 | 13.6 | 13.6 | 2262 |
| 1740608400 | 13.6 | -0.5 | -3.55 | 13.85 | 13.85 | 13.6 | 401 |
| 1740522000 | 14.1 | 0 | 0.00 | 14.1 | 14.1 | 14.1 | 0 |
| 1740435600 | 14.1 | 0.2 | 1.44 | 13.85 | 14.1 | 13.85 | 1200 |
| 1740176400 | 13.9 | 0 | 0.00 | 14 | 14 | 13.9 | 700 |
| 1740090480 | 13.9 | 0.25 | 1.83 | 13.6 | 13.9 | 13.6 | 6900 |
| 1740003960 | 13.65 | 0.18 | 1.34 | 13.63 | 13.65 | 13.47 | 301 |
| 1739917740 | 13.47 | -0.23 | -1.68 | 13.49 | 13.73 | 13.47 | 424 |
| 1739572020 | 13.7 | 0.2 | 1.48 | 13.5 | 13.9 | 13.5 | 5222 |
| 1739485320 | 13.5 | 0 | 0.00 | 13.5 | 13.5 | 13.5 | 752 |
| 1739398920 | 13.5 | -0.43 | -3.09 | 13.75 | 13.75 | 13.4 | 2001 |
| 1739312940 | 13.93 | 0.46 | 3.41 | 13.5 | 13.96 | 13.5 | 800 |
| 1739226000 | 13.47 | 0.37 | 2.82 | 13.1 | 13.5 | 13.1 | 2600 |
| 1738967160 | 13.1 | -1 | -7.09 | 13.25 | 13.97 | 13.1 | 11480 |
| 1738880400 | 14.1 | 0.85 | 6.42 | 13.25 | 14.1 | 13.225 | 780 |
| 1738794000 | 13.25 | -0.75 | -5.36 | 13.25 | 14 | 13.23 | 20493 |
| 1738708080 | 14 | -0.49 | -3.38 | 13.2668 | 14.45 | 13.2668 | 953 |
| 1738621740 | 14.49 | 0.03 | 0.21 | 13.14 | 14.49 | 13.14 | 390 |
| 1738362000 | 14.46 | 0.71 | 5.16 | 14 | 14.5 | 13.96 | 3082 |
| 1738276080 | 13.75 | -0.25 | -1.79 | 13.9 | 14 | 13.5 | 729 |
| 1738189740 | 14 | 0.5 | 3.70 | 13.7 | 14 | 13.7 | 1400 |
| 1738103280 | 13.5 | 0.11 | 0.82 | 13.28 | 13.5 | 13.25 | 1306 |
| 1738016820 | 13.39 | 0.39 | 3.00 | 12.75 | 13.39 | 12.75 | 4341 |
| 1737757440 | 13 | 0 | 0.00 | 12.6906 | 13 | 12.6906 | 1200 |
| 1737671220 | 13 | 0.15 | 1.17 | 12.89 | 13 | 12.89 | 900 |
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
