Premium
Bit Brother Ltd (PK) (BETSF)
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 | -0.0698 | -15.5111111111 | 0.45 | 0.55 | 0.37 | 21367 | 0.46463156 | CS |
| 4 | 0.0399 | 11.7249485748 | 0.3403 | 0.6 | 0.3196 | 16553 | 0.47224844 | CS |
| 12 | -0.6598 | -63.4423076923 | 1.04 | 1.05 | 0.3196 | 17833 | 0.65224476 | CS |
| 26 | -0.0538 | -12.3963133641 | 0.434 | 1.25 | 0.11 | 24970 | 0.64954102 | CS |
| 52 | -1.3298 | -77.7660818713 | 1.71 | 2 | 0.11 | 40960 | 0.9843157 | CS |
| 156 | -1.3298 | -77.7660818713 | 1.71 | 2 | 0.11 | 40960 | 0.9843157 | CS |
| 260 | -1.3298 | -77.7660818713 | 1.71 | 2 | 0.11 | 40960 | 0.9843157 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736375340 | 0.3802 | 0 | 0.00 | 0.3802 | 0.4999 | 0.3802 | 6608 |
| 1736288940 | 0.3802 | -0.0698 | -15.51 | 0.3826 | 0.5 | 0.3802 | 3551 |
| 1736202360 | 0.45 | -0.025 | -5.26 | 0.3801 | 0.4995 | 0.3801 | 14034 |
| 1735942980 | 0.475 | 0.025 | 5.56 | 0.45 | 0.475 | 0.37 | 59935 |
| 1735856700 | 0.45 | 0 | 0.00 | 0.45 | 0.55 | 0.415 | 7947 |
| 1735683960 | 0.45 | 0.02 | 4.65 | 0.47995 | 0.581955 | 0.3699 | 3956 |
| 1735597740 | 0.43 | -0.0401 | -8.53 | 0.4201 | 0.529 | 0.4099999 | 43319 |
| 1735338000 | 0.4701 | -0.0136 | -2.81 | 0.49 | 0.535 | 0.4201 | 11091 |
| 1735252020 | 0.4837 | 0.0537 | 12.49 | 0.43 | 0.49 | 0.43 | 10872 |
| 1735078200 | 0.43 | -0.05 | -10.42 | 0.43 | 0.48 | 0.43 | 15532 |
| 1734992400 | 0.48 | -0.07 | -12.73 | 0.488 | 0.5499 | 0.4261 | 5815 |
| 1734733200 | 0.55 | 0.1399 | 34.11 | 0.47995 | 0.6 | 0.4099999 | 14268 |
| 1734646800 | 0.4101 | -0.0699 | -14.56 | 0.543 | 0.543005 | 0.4099999 | 5804 |
| 1734560940 | 0.48 | -0.02 | -4.00 | 0.5 | 0.6 | 0.4099999 | 36046 |
| 1734474360 | 0.5 | 0.05 | 11.11 | 0.49095 | 0.5 | 0.4099999 | 18760 |
| 1734388140 | 0.45 | -0.068 | -13.13 | 0.3602 | 0.5 | 0.3505 | 9933 |
| 1734128940 | 0.518 | -0.0018 | -0.35 | 0.516 | 0.5198 | 0.3600999 | 9919 |
| 1734042480 | 0.5198 | -0.0012 | -0.23 | 0.35 | 0.55 | 0.35 | 22331 |
| 1733955900 | 0.521 | -0.009 | -1.70 | 0.3403 | 0.53 | 0.3196 | 4846 |
| 1733869200 | 0.53 | 0.035535 | 7.19 | 0.6193 | 0.6193 | 0.34 | 9967 |
| 1733782800 | 0.494465 | -0.005535 | -1.11 | 0.4646 | 0.6494 | 0.3893 | 43005 |
| 1733523600 | 0.5 | -0.02 | -3.85 | 0.47 | 0.54 | 0.47 | 7737 |
| 1733437500 | 0.52 | -0.0299 | -5.44 | 0.5499 | 0.5499 | 0.47 | 13229 |
| 1733350980 | 0.5499 | 0.1174 | 27.14 | 0.46125 | 0.5693 | 0.46125 | 22431 |
| 1733264700 | 0.4325 | -0.1674 | -27.90 | 0.491 | 0.5989 | 0.4325 | 12016 |
| 1733178180 | 0.5999 | -0.00305 | -0.51 | 0.59 | 0.669 | 0.3488 | 73797 |
| 1732918200 | 0.60295 | -0.06585 | -9.85 | 0.5401 | 0.6751 | 0.5401 | 7729 |
| 1732746540 | 0.6687999 | -0.0211 | -3.06 | 0.531 | 0.6893 | 0.531 | 21161 |
| 1732660140 | 0.6899 | -0.046 | -6.25 | 0.5305 | 0.72 | 0.5305 | 11133 |
| 1732573560 | 0.7359 | -0.0041 | -0.55 | 0.579 | 0.7395 | 0.5302 | 11799 |
| 1732314000 | 0.74 | 0.00873 | 1.19 | 0.625 | 0.769 | 0.5305 | 25724 |
| 1732227900 | 0.73127 | -0.02863 | -3.77 | 0.6252 | 0.7799 | 0.5538999 | 12700 |
| 1732141740 | 0.7599 | 0.0648501 | 9.33 | 0.7899 | 0.8 | 0.5528 | 22987 |
| 1732054800 | 0.6950499 | -0.07875 | -10.18 | 0.575 | 0.8 | 0.5705 | 21731 |
| 1731968640 | 0.7738 | 0.0538 | 7.47 | 0.575 | 0.7738 | 0.5556 | 2898 |
| 1731709260 | 0.72 | -0.072525 | -9.15 | 0.76975 | 0.78 | 0.5756 | 3796 |
| 1731622800 | 0.792525 | 0.072525 | 10.07 | 0.8 | 0.8 | 0.6505 | 7425 |
| 1731536760 | 0.72 | -0.07475 | -9.41 | 0.85 | 0.851 | 0.61 | 112572 |
| 1731450480 | 0.79475 | -0.00525 | -0.66 | 0.68 | 0.9 | 0.68 | 8045 |
| 1731363600 | 0.8 | 0.0101 | 1.28 | 0.7899 | 0.8795 | 0.68 | 25296 |
| 1731104400 | 0.7899 | 0.01 | 1.28 | 0.7006 | 0.81625 | 0.65 | 3339 |
| 1731018540 | 0.7799 | -0.0651 | -7.70 | 0.65 | 0.845 | 0.65 | 7646 |
| 1730931600 | 0.845 | 0.0002 | 0.02 | 0.8448 | 0.845 | 0.75 | 6971 |
| 1730845680 | 0.8448 | 0.0803 | 10.50 | 0.5285 | 0.848 | 0.5285 | 6843 |
| 1730759160 | 0.7645 | -0.0255 | -3.23 | 0.6002999 | 0.96 | 0.562 | 4085 |
| 1730496420 | 0.79 | 0.022388 | 2.92 | 0.909696 | 0.982 | 0.5459 | 14742 |
| 1730409780 | 0.767612 | 0.041462 | 5.71 | 0.8499 | 0.8499 | 0.56555 | 13627 |
| 1730323500 | 0.72615 | -0.01385 | -1.87 | 0.6605 | 0.84 | 0.66 | 3404 |
| 1730237280 | 0.74 | 0.03 | 4.23 | 0.55 | 0.8475 | 0.55 | 6121 |
| 1730150880 | 0.71 | -0.075 | -9.55 | 0.925 | 0.99 | 0.65 | 23245 |
| 1729891500 | 0.785 | -0.025 | -3.09 | 0.8 | 0.99 | 0.77 | 14434 |
| 1729805160 | 0.81 | -0.18 | -18.18 | 0.8 | 1 | 0.8 | 3280 |
| 1729718940 | 0.99 | 0.05 | 5.32 | 0.9 | 0.99 | 0.6617 | 4325 |
| 1729632300 | 0.94 | -0.06 | -6.00 | 0.8 | 1 | 0.6512 | 100746 |
| 1729545600 | 1 | 0.015 | 1.52 | 1 | 1 | 0.85 | 3353 |
| 1729286400 | 0.985 | 0.0815 | 9.02 | 0.94807 | 1.05 | 0.9 | 8755 |
| 1729200000 | 0.9035 | 0.02 | 2.26 | 0.98 | 0.98 | 0.6805 | 5505 |
| 1729113960 | 0.8835 | -0.0415 | -4.49 | 1.04 | 1.04 | 0.88 | 10901 |
| 1729027680 | 0.925 | -0.09 | -8.87 | 1.06 | 1.06 | 0.9 | 14818 |
| 1728941220 | 1.0149999 | 0.11 | 12.78 | 0.95 | 1.07 | 0.9 | 28496 |
| 1728681900 | 0.9 | -0.05 | -5.26 | 0.86 | 1.02 | 0.86 | 2599 |
| 1728595560 | 0.95 | -0.05 | -5.00 | 1 | 1.09 | 0.86 | 6286 |
| 1728508800 | 1 | 0.1799 | 21.94 | 0.8201 | 1.17 | 0.8 | 97286 |
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
