Premium
Bioadaptives Inc (PK) (BDPT)
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 | -0.00055 | -0.55 | 0.1 | 0.11955 | 0.0804 | 26533 | 0.1077545 | CS |
| 4 | 5.0E-5 | 0.0503018108652 | 0.0994 | 0.13 | 0.055 | 25284 | 0.10900825 | CS |
| 12 | -0.02045 | -17.0558798999 | 0.1199 | 0.15 | 0.055 | 31923 | 0.11050591 | CS |
| 26 | -0.06255 | -38.6111111111 | 0.162 | 0.36 | 0.03 | 13796841 | 0.18407913 | CS |
| 52 | -0.11055 | -52.6428571429 | 0.21 | 0.36 | 0.03 | 18584782 | 0.17512445 | CS |
| 156 | -1.64055 | -94.2844827586 | 1.74 | 2.49 | 0.03 | 18791691 | 0.34933423 | CS |
| 260 | -52.58055 | -99.8112186788 | 52.68 | 52.68 | 0.03 | 11598612 | 0.42596944 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740522480 | 0.09945 | 0.00745 | 8.10 | 0.1 | 0.1089 | 0.089 | 6000 |
| 1740435600 | 0.092 | 0.002 | 2.22 | 0.092 | 0.092 | 0.0895 | 16005 |
| 1740176400 | 0.09 | -0.0089 | -9.00 | 0.1188 | 0.1188 | 0.09 | 2501 |
| 1740090480 | 0.0989 | -0.02 | -16.82 | 0.11 | 0.11 | 0.0804 | 25403 |
| 1740003960 | 0.1189 | 0.0089 | 8.09 | 0.11 | 0.1195 | 0.1 | 36201 |
| 1739917740 | 0.11 | 0 | 0.00 | 0.1 | 0.11955 | 0.1 | 52553 |
| 1739572020 | 0.11 | 0.017 | 18.28 | 0.12 | 0.12 | 0.11 | 757 |
| 1739485320 | 0.093 | -0.026 | -21.85 | 0.0930499 | 0.0930499 | 0.0663 | 5306 |
| 1739398920 | 0.119 | 0.02195 | 22.62 | 0.109 | 0.119 | 0.109 | 9004 |
| 1739312940 | 0.09705 | -0.009475 | -8.89 | 0.12 | 0.12 | 0.09705 | 7372 |
| 1739226000 | 0.106525 | 0.015275 | 16.74 | 0.1 | 0.106525 | 0.066 | 45083 |
| 1738967160 | 0.09125 | -0.03375 | -27.00 | 0.0801 | 0.112025 | 0.0751 | 13716 |
| 1738880400 | 0.125 | 0.02075 | 19.90 | 0.09 | 0.125 | 0.055 | 52385 |
| 1738794000 | 0.10425 | 0.00425 | 4.25 | 0.095 | 0.10425 | 0.095 | 26520 |
| 1738708080 | 0.1 | -0.0005 | -0.50 | 0.09995 | 0.1095 | 0.095 | 28209 |
| 1738621740 | 0.1005 | -0.0005 | -0.50 | 0.091 | 0.108 | 0.09 | 49614 |
| 1738362000 | 0.101 | -0.004 | -3.81 | 0.105 | 0.105 | 0.08555 | 14209 |
| 1738276080 | 0.105 | 0.005 | 5.00 | 0.1 | 0.11 | 0.1 | 5300 |
| 1738189740 | 0.1 | -0.025 | -20.00 | 0.13 | 0.13 | 0.075 | 29578 |
| 1738103280 | 0.125 | 0.0156 | 14.26 | 0.0994 | 0.125 | 0.07 | 60682 |
| 1738016820 | 0.1094 | 0.01235 | 12.73 | 0.07 | 0.1094 | 0.06625 | 23967 |
| 1737757440 | 0.09705 | -0.00295 | -2.95 | 0.1 | 0.1094 | 0.065 | 45807 |
| 1737671220 | 0.1 | -0.04 | -28.57 | 0.1 | 0.1 | 0.08875 | 110441 |
| 1737584640 | 0.14 | -0.001275 | -0.90 | 0.15 | 0.15 | 0.12589 | 19149 |
| 1737498540 | 0.141275 | 0.031275 | 28.43 | 0.09 | 0.15 | 0.09 | 66393 |
| 1737152520 | 0.11 | 0 | 0.00 | 0.11 | 0.11 | 0.11 | 0 |
| 1737066120 | 0.11 | 0 | 0.00 | 0.11 | 0.11 | 0.11 | 0 |
| 1736979720 | 0.11 | 0.01 | 10.00 | 0.11 | 0.11 | 0.095 | 26300 |
| 1736893380 | 0.1 | -0.01199 | -10.71 | 0.1019999 | 0.1019999 | 0.0925 | 43814 |
| 1736806800 | 0.11199 | -0.00711 | -5.97 | 0.11199 | 0.11199 | 0.11199 | 237 |
| 1736547720 | 0.1191 | 0.01885 | 18.80 | 0.1 | 0.1191 | 0.1 | 18736 |
| 1736375340 | 0.10025 | 0.01865 | 22.86 | 0.1 | 0.11 | 0.1 | 23972 |
| 1736288940 | 0.0816 | -0.0284 | -25.82 | 0.107525 | 0.107525 | 0.0816 | 44744 |
| 1736202360 | 0.11 | -0.0025 | -2.22 | 0.105 | 0.11 | 0.09 | 25492 |
| 1735942980 | 0.1125 | -0.0025 | -2.17 | 0.12 | 0.12 | 0.1125 | 10513 |
| 1735856700 | 0.115 | -0.005 | -4.17 | 0.12 | 0.12 | 0.115 | 31279 |
| 1735683960 | 0.12 | 0 | 0.00 | 0.09 | 0.13 | 0.09 | 151360 |
| 1735597740 | 0.12 | 0.0085 | 7.62 | 0.12 | 0.12 | 0.12 | 7149 |
| 1735338000 | 0.1115 | 0.007725 | 7.44 | 0.0851 | 0.1288999 | 0.0851 | 109723 |
| 1735252020 | 0.103775 | 0.013775 | 15.31 | 0.1099 | 0.1099 | 0.0851 | 9701 |
| 1735078200 | 0.09 | -0.027 | -23.08 | 0.1 | 0.109 | 0.085 | 5782 |
| 1734992400 | 0.117 | -0.0029 | -2.42 | 0.119 | 0.119 | 0.081 | 6392 |
| 1734733200 | 0.1199 | 0.1198 | 119,800.00 | 0.1199 | 0.13 | 0.112425 | 15564 |
| 1734618600 | 0.0001 | 0 | 0.00 | 0.0001 | 0.0001 | 0.0001 | 0 |
| 1734532200 | 0.0001 | 0 | 0.00 | 0.0001 | 0.0001 | 0.0001 | 0 |
| 1734445800 | 0.0001 | 0 | 0.00 | 0.0001 | 0.0001 | 0.0001 | 0 |
| 1734359400 | 0.0001 | 0 | 0.00 | 0.0001 | 0.0001 | 0.0001 | 0 |
| 1734100200 | 0.0001 | 0 | 0.00 | 0.0001 | 0.0001 | 0.0001 | 0 |
| 1734013800 | 0.0001 | 0 | 0.00 | 0.0001 | 0.0001 | 0.0001 | 0 |
| 1733927400 | 0.0001 | 0 | 0.00 | 0.0001 | 0.0001 | 0.0001 | 0 |
| 1733841000 | 0.0001 | 0 | 0.00 | 0.0001 | 0.0001 | 0.0001 | 0 |
| 1733754600 | 0.0001 | 0 | 0.00 | 0.0001 | 0.0001 | 0.0001 | 0 |
| 1733495400 | 0.0001 | 0 | 0.00 | 0.0001 | 0.0001 | 0.0001 | 0 |
| 1733409000 | 0.0001 | 0 | 0.00 | 0.0001 | 0.0001 | 0.0001 | 0 |
| 1733322600 | 0.0001 | 0 | 0.00 | 0.0001 | 0.0001 | 0.0001 | 0 |
| 1733236200 | 0.0001 | 0 | 0.00 | 0.0001 | 0.0001 | 0.0001 | 0 |
| 1733149800 | 0.0001 | 0 | 0.00 | 0.0001 | 0.0001 | 0.0001 | 0 |
| 1732890600 | 0.0001 | 0 | 0.00 | 0.0001 | 0.0001 | 0.0001 | 0 |
| 1732717800 | 0.0001 | 0 | 0.00 | 0.0001 | 0.0001 | 0.0001 | 0 |
| 1732631400 | 0.0001 | 0 | 0.00 | 0.0001 | 0.0001 | 0.0001 | 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
