Premium
Bioadaptives Inc (BDPT)
USOTC
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0.13 | 0 | 0 | 0 | CS |
| 4 | 0 | 0 | 0 | 0.13 | 0 | 0 | 0 | CS |
| 12 | -0.0721 | -37.5520833333 | 0.192 | 0.36 | 0.03 | 31563217 | 0.18133681 | CS |
| 26 | -0.0301 | -20.0666666667 | 0.15 | 0.36 | 0.03 | 16133729 | 0.17862733 | CS |
| 52 | -0.0451 | -27.3333333333 | 0.165 | 0.42 | 0.03 | 24959711 | 0.18148366 | CS |
| 156 | -4.6201 | -97.470464135 | 4.74 | 4.74 | 0.03 | 18954408 | 0.35993962 | CS |
| 260 | -37.0801 | -99.677688172 | 37.2 | 53.67 | 0.03 | 11835190 | 0.42496101 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734733200 | 0.1199 | 0.1198 | 119,800.00 | 0.1199 | 0.13 | 0.112425 | 15564 |
| 1734647340 | 0.0001 | 0 | 0.00 | 0.0001 | 0.0001 | 0.0001 | 0 |
| 1734560940 | 0.0001 | 0 | 0.00 | 0.0001 | 0.0001 | 0.0001 | 0 |
| 1734474540 | 0.0001 | 0 | 0.00 | 0.0001 | 0.0001 | 0.0001 | 0 |
| 1734388140 | 0.0001 | 0 | 0.00 | 0.0001 | 0.0001 | 0.0001 | 0 |
| 1734128940 | 0.0001 | 0 | 0.00 | 0.0001 | 0.0001 | 0.0001 | 0 |
| 1734042540 | 0.0001 | 0 | 0.00 | 0.0001 | 0.0001 | 0.0001 | 0 |
| 1733956140 | 0.0001 | 0 | 0.00 | 0.0001 | 0.0001 | 0.0001 | 0 |
| 1733869740 | 0.0001 | 0 | 0.00 | 0.0001 | 0.0001 | 0.0001 | 0 |
| 1733783340 | 0.0001 | 0 | 0.00 | 0.0001 | 0.0001 | 0.0001 | 0 |
| 1733524140 | 0.0001 | 0 | 0.00 | 0.0001 | 0.0001 | 0.0001 | 0 |
| 1733437740 | 0.0001 | 0 | 0.00 | 0.0001 | 0.0001 | 0.0001 | 0 |
| 1733351340 | 0.0001 | 0 | 0.00 | 0.0001 | 0.0001 | 0.0001 | 0 |
| 1733264940 | 0.0001 | 0 | 0.00 | 0.0001 | 0.0001 | 0.0001 | 0 |
| 1733178540 | 0.0001 | 0 | 0.00 | 0.0001 | 0.0001 | 0.0001 | 0 |
| 1732919340 | 0.0001 | 0 | 0.00 | 0.0001 | 0.0001 | 0.0001 | 0 |
| 1732746540 | 0.0001 | 0 | 0.00 | 0.0001 | 0.0001 | 0.0001 | 0 |
| 1732660140 | 0.0001 | 0 | 0.00 | 0.0001 | 0.0001 | 0.0001 | 0 |
| 1732573740 | 0.0001 | 0 | 0.00 | 0.0001 | 0.0001 | 0.0001 | 0 |
| 1732314540 | 0.0001 | 0 | 0.00 | 0.0001 | 0.0001 | 0.0001 | 0 |
| 1732228140 | 0.0001 | -0.0299 | -99.67 | 0.0001 | 0.0001 | 0.0001 | 0 |
| 1732141740 | 0.03 | -0.03 | -50.00 | 0.075 | 0.09 | 0.03 | 406080 |
| 1732054800 | 0.06 | 0 | 0.00 | 0.075 | 0.075 | 0.06 | 7 |
| 1731968640 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 745 |
| 1731709260 | 0.06 | -0.0225 | -27.27 | 0.06 | 0.06 | 0.06 | 10000 |
| 1731622800 | 0.0825 | -0.0075 | -8.33 | 0.09 | 0.09 | 0.06 | 9689 |
| 1731536760 | 0.09 | 0.03 | 50.00 | 0.09 | 0.09 | 0.075 | 34704 |
| 1731450480 | 0.06 | -0.015 | -20.00 | 0.06 | 0.09 | 0.06 | 31760 |
| 1731363600 | 0.075 | 0.015 | 25.00 | 0.09 | 0.09 | 0.075 | 8994 |
| 1731104400 | 0.06 | -0.03 | -33.33 | 0.075 | 0.075 | 0.06 | 8834 |
| 1731018540 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 8833 |
| 1730931600 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.06 | 107069 |
| 1730845680 | 0.09 | -0.015 | -14.29 | 0.105 | 0.105 | 0.09 | 15880 |
| 1730759160 | 0.105 | 0.015 | 16.67 | 0.12 | 0.12 | 0.105 | 5488 |
| 1730496420 | 0.09 | 0.03 | 50.00 | 0.09 | 0.105 | 0.06 | 120659 |
| 1730409780 | 0.06 | -0.03 | -33.33 | 0.09 | 0.09 | 0.06 | 92600 |
| 1730323500 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.06 | 212734 |
| 1730237280 | 0.09 | -0.06 | -40.00 | 0.15 | 0.15 | 0.09 | 316557 |
| 1730150880 | 0.15 | -0.135 | -47.37 | 0.3 | 0.3 | 0.09 | 1095003 |
| 1729891500 | 0.2849999 | -0.015 | -5.00 | 0.27 | 0.315 | 0.27 | 47313 |
| 1729805160 | 0.3 | -0.03 | -9.09 | 0.33 | 0.36 | 0.2849999 | 94571 |
| 1729718940 | 0.33 | 0.03 | 10.00 | 0.33 | 0.3449999 | 0.2849999 | 74281 |
| 1729632300 | 0.3 | 0 | 0.00 | 0.33 | 0.33 | 0.27 | 122962 |
| 1729545600 | 0.3 | -0.015 | -4.76 | 0.3 | 0.33 | 0.27 | 92618 |
| 1729286400 | 0.315 | 0.015 | 5.00 | 0.33 | 0.33 | 0.27 | 55915 |
| 1729200000 | 0.3 | -0.06 | -16.67 | 0.36 | 0.36 | 0.27 | 208794 |
| 1729113960 | 0.36 | 0.15 | 71.43 | 0.24 | 0.36 | 0.21 | 497387 |
| 1729027680 | 0.21 | -0.042 | -16.67 | 0.24 | 0.24 | 0.21 | 24836 |
| 1728941220 | 0.252 | 0.102 | 68.00 | 0.165 | 0.255 | 0.165 | 234854 |
| 1728681900 | 0.15 | -0.012 | -7.41 | 0.18 | 0.18 | 0.15 | 13200 |
| 1728595560 | 0.162 | 0.012 | 8.00 | 0.162 | 0.18 | 0.15 | 346 |
| 1728508800 | 0.15 | -0.015 | -9.09 | 0.165 | 0.18 | 0.15 | 3350 |
| 1728422580 | 0.165 | -0.015 | -8.33 | 0.1679999 | 0.1679999 | 0.15 | 367 |
| 1728336000 | 0.18 | 0 | 0.00 | 0.18 | 0.18 | 0.18 | 16 |
| 1728077220 | 0.18 | 0.03 | 20.00 | 0.15 | 0.18 | 0.15 | 400 |
| 1727990760 | 0.15 | 0 | 0.00 | 0.165 | 0.18 | 0.15 | 917 |
| 1727904000 | 0.15 | -0.03 | -16.67 | 0.15 | 0.21 | 0.15 | 27708 |
| 1727818140 | 0.18 | -0.03 | -14.29 | 0.18 | 0.21 | 0.15 | 99341 |
| 1727731380 | 0.21 | 0 | 0.00 | 0.21 | 0.21 | 0.165 | 13033 |
| 1727472000 | 0.21 | 0 | 0.00 | 0.192 | 0.21 | 0.165 | 5356 |
| 1727386200 | 0.21 | 0.03 | 16.67 | 0.18 | 0.21 | 0.15 | 23070 |
| 1727299200 | 0.18 | 0 | 0.00 | 0.15 | 0.21 | 0.15 | 39931 |
| 1727212800 | 0.18 | 0 | 0.00 | 0.21 | 0.21 | 0.15 | 4905 |
| 1727126940 | 0.18 | 0 | 0.00 | 0.18 | 0.21 | 0.165 | 24916 |
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
