Premium
BlackStar Enterprise Group Inc (PK) (BEGI)
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 | 0 | 0.00065 | 0.0007 | 0.00055 | 3414723 | 0.00060997 | CS |
| 4 | -5.0E-5 | -7.14285714286 | 0.0007 | 0.0008 | 0.0005 | 2171292 | 0.00063278 | CS |
| 12 | -0.00055 | -45.8333333333 | 0.0012 | 0.0016 | 0.0005 | 6824199 | 0.00072889 | CS |
| 26 | -0.00175 | -72.9166666667 | 0.0024 | 0.003 | 0.0005 | 5079848 | 0.00119562 | CS |
| 52 | -0.00105 | -61.7647058824 | 0.0017 | 0.0038 | 0.0005 | 7005179 | 0.00168085 | CS |
| 156 | -0.01115 | -94.4915254237 | 0.0118 | 0.0135 | 0.0001 | 12905274 | 0.00238541 | CS |
| 260 | -0.00675 | -91.2162162162 | 0.0074 | 0.15 | 0.0001 | 8463001 | 0.00506417 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739572020 | 0.00065 | 0 | 0.00 | 0.0007 | 0.0007 | 0.00065 | 4000625 |
| 1739485320 | 0.00065 | 5.0E-5 | 8.33 | 0.0005999 | 0.00065 | 0.0005999 | 3404978 |
| 1739398920 | 0.0005999 | 0 | 0.00 | 0.0005999 | 0.0005999 | 0.0005999 | 212311 |
| 1739312940 | 0.0005999 | 0 | 0.00 | 0.0005999 | 0.0005999 | 0.0005999 | 2000001 |
| 1739226000 | 0.0005999 | 0 | 0.00 | 0.0005999 | 0.0005999 | 0.0005999 | 1900000 |
| 1738967160 | 0.0005999 | -0.0001 | -14.29 | 0.00065 | 0.0007 | 0.00055 | 9556324 |
| 1738880400 | 0.0007 | 0 | 0.00 | 0.0008 | 0.0008 | 0.0005999 | 371400 |
| 1738794000 | 0.0007 | -0.0001 | -12.50 | 0.0007 | 0.0007 | 0.0007 | 142857 |
| 1738708080 | 0.0008 | 0.0001 | 14.29 | 0.0007 | 0.0008 | 0.0007 | 260150 |
| 1738621740 | 0.0007 | 0 | 0.00 | 0.0007 | 0.00075 | 0.0005999 | 7009238 |
| 1738362000 | 0.0007 | 0 | 0.00 | 0.0005999 | 0.0007 | 0.0005999 | 509086 |
| 1738276080 | 0.0007 | 5.0E-5 | 7.69 | 0.00065 | 0.0007 | 0.00065 | 1832923 |
| 1738189740 | 0.00065 | -5.0E-5 | -7.14 | 0.0005999 | 0.0007 | 0.0005999 | 2571300 |
| 1738103280 | 0.0007 | 0.0001001 | 16.69 | 0.0005999 | 0.0007 | 0.0005999 | 3165738 |
| 1738016820 | 0.0005999 | 0 | 0.00 | 0.0007 | 0.0007 | 0.0005999 | 1502916 |
| 1737757440 | 0.0005999 | 0 | 0.00 | 0.0005999 | 0.0007 | 0.0005999 | 390725 |
| 1737671220 | 0.0005999 | 0.0001 | 20.00 | 0.0005 | 0.00065 | 0.0005 | 1460998 |
| 1737584640 | 0.0005 | -5.0E-5 | -9.09 | 0.00065 | 0.00065 | 0.0005 | 2408512 |
| 1737498540 | 0.00055 | -0.0001 | -15.38 | 0.00065 | 0.00065 | 0.00055 | 1885000 |
| 1737152880 | 0.00065 | 0 | 0.00 | 0.0007 | 0.0007 | 0.0005999 | 670092 |
| 1737066420 | 0.00065 | 5.0E-5 | 8.33 | 0.0005999 | 0.00065 | 0.00055 | 1479579 |
| 1736979720 | 0.0005999 | 0 | 0.00 | 0.0007 | 0.0007 | 0.00055 | 7108885 |
| 1736893380 | 0.0005999 | -0.0001 | -14.29 | 0.0005999 | 0.0005999 | 0.0005999 | 500005 |
| 1736806800 | 0.0007 | 5.0E-5 | 7.69 | 0.0007 | 0.0007 | 0.0007 | 150000 |
| 1736547720 | 0.00065 | 0 | 0.00 | 0.0007 | 0.0007 | 0.0005 | 7559214 |
| 1736375340 | 0.00065 | 5.0E-5 | 8.33 | 0.0007 | 0.0007 | 0.0005999 | 1239854 |
| 1736288940 | 0.0005999 | -0.0001 | -14.29 | 0.00065 | 0.00065 | 0.00055 | 8350000 |
| 1736202360 | 0.0007 | 0 | 0.00 | 0.0008 | 0.0008 | 0.0005999 | 1308801 |
| 1735942980 | 0.0007 | 0.0001001 | 16.69 | 0.0005999 | 0.0007 | 0.0005 | 8554433 |
| 1735856700 | 0.0005999 | 0 | 0.00 | 0.0005999 | 0.0005999 | 0.0005 | 1336000 |
| 1735683960 | 0.0005999 | 5.0E-5 | 9.09 | 0.0005 | 0.0005999 | 0.0005 | 17623139 |
| 1735597740 | 0.00055 | -0.0001 | -15.38 | 0.0007 | 0.0007 | 0.0005 | 27906221 |
| 1735338000 | 0.00065 | -5.0E-5 | -7.14 | 0.00065 | 0.00074 | 0.0005999 | 2881101 |
| 1735252020 | 0.0007 | 0 | 0.00 | 0.0007 | 0.0007 | 0.0005999 | 5508500 |
| 1735078200 | 0.0007 | 0 | 0.00 | 0.0005999 | 0.00075 | 0.0005999 | 2027693 |
| 1734992400 | 0.0007 | 0 | 0.00 | 0.0007 | 0.00075 | 0.0005999 | 2183299 |
| 1734733200 | 0.0007 | 0 | 0.00 | 0.0007 | 0.0007 | 0.0007 | 111000 |
| 1734646800 | 0.0007 | -0.0001 | -12.50 | 0.00075 | 0.0008 | 0.0005999 | 9156090 |
| 1734560940 | 0.0008 | 0.0001 | 14.29 | 0.00065 | 0.0008 | 0.0005999 | 3108157 |
| 1734474360 | 0.0007 | -5.0E-5 | -6.67 | 0.0007 | 0.0007 | 0.00065 | 367199 |
| 1734388140 | 0.00075 | 0 | 0.00 | 0.0007 | 0.00075 | 0.00065 | 3209556 |
| 1734128940 | 0.00075 | 5.0E-5 | 7.14 | 0.0007 | 0.0008 | 0.0007 | 7310999 |
| 1734042480 | 0.0007 | -5.0E-5 | -6.67 | 0.0008 | 0.0008 | 0.00065 | 8682628 |
| 1733955900 | 0.00075 | 5.0E-5 | 7.14 | 0.0007 | 0.0008 | 0.0007 | 6212173 |
| 1733869200 | 0.0007 | -0.0001 | -12.50 | 0.0007 | 0.0008 | 0.0005999 | 13770208 |
| 1733782800 | 0.0008 | 0 | 0.00 | 0.0008 | 0.0008 | 0.00065 | 16528358 |
| 1733523600 | 0.0008 | 5.0E-5 | 6.67 | 0.0008 | 0.0008 | 0.00065 | 1870947 |
| 1733437500 | 0.00075 | 0 | 0.00 | 0.0007 | 0.0008 | 0.0005999 | 14307300 |
| 1733350980 | 0.00075 | 5.0E-5 | 7.14 | 0.00075 | 0.0008 | 0.0005999 | 23154939 |
| 1733264700 | 0.0007 | -0.0007 | -50.00 | 0.0013 | 0.0013 | 0.0005999 | 109111715 |
| 1733178180 | 0.0014 | 0.0001 | 7.69 | 0.0013 | 0.0014 | 0.0011999 | 3746908 |
| 1732918200 | 0.0013 | -5.0E-5 | -3.70 | 0.0014 | 0.0015 | 0.0013 | 799726 |
| 1732746540 | 0.00135 | -5.0E-5 | -3.57 | 0.0015 | 0.0015 | 0.0013 | 2691544 |
| 1732660140 | 0.0014 | -5.0E-5 | -3.45 | 0.0014 | 0.0015 | 0.00135 | 1287243 |
| 1732573560 | 0.0014499 | -0.00015 | -9.38 | 0.0016 | 0.0016 | 0.0014 | 2007500 |
| 1732314000 | 0.0016 | 0.0003 | 23.08 | 0.0011999 | 0.0016 | 0.0011999 | 10925493 |
| 1732227900 | 0.0013 | 0 | 0.00 | 0.0013 | 0.0013 | 0.0011999 | 3799511 |
| 1732141740 | 0.0013 | -7.5E-5 | -5.45 | 0.0014 | 0.0014 | 0.0011 | 5789092 |
| 1732054800 | 0.001375 | 2.5E-5 | 1.85 | 0.0014 | 0.0015 | 0.00115 | 9296393 |
| 1731968640 | 0.00135 | -0.00015 | -10.00 | 0.0015 | 0.0015 | 0.0013 | 1085577 |
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
