Premium
Bankfirst Capital Corporation (QX) (BFCC)
USOTC
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.2 | 2.99625468165 | 40.05 | 41.4 | 39.9 | 1977 | 41.37754173 | CS |
| 4 | 1.15 | 2.86783042394 | 40.1 | 41.7 | 39.9 | 1938 | 41.05189723 | CS |
| 12 | 0.26 | 0.634301049036 | 40.99 | 41.7 | 39.5 | 3965 | 40.74343465 | CS |
| 26 | 4.25 | 11.4864864865 | 37 | 42 | 36.55 | 3333 | 40.0314112 | CS |
| 52 | 12.5 | 43.4782608696 | 28.75 | 42 | 26.6 | 2426 | 36.93712727 | CS |
| 156 | 9.2 | 28.7051482059 | 32.05 | 43.75 | 26.6 | 2173 | 35.90620372 | CS |
| 260 | 24.25 | 142.647058824 | 17 | 43.75 | 15 | 1915 | 33.37808849 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741987740 | 41.25 | 0 | 0.00 | 41.25 | 41.25 | 41.25 | 0 |
| 1741901340 | 41.25 | -0.15 | -0.36 | 40.25 | 41.25 | 40.25 | 888 |
| 1741814400 | 41.4 | 0 | 0.00 | 41.4 | 41.4 | 41.4 | 0 |
| 1741728000 | 41.4 | 0 | 0.00 | 41.4 | 41.4 | 41.4 | 0 |
| 1741641600 | 41.4 | 0 | 0.00 | 40.05 | 41.4 | 39.9 | 3743 |
| 1741386000 | 41.4 | 0 | 0.00 | 40.05 | 41.4 | 40.05 | 1300 |
| 1741300140 | 41.4 | 0 | 0.00 | 41 | 41.4 | 40 | 699 |
| 1741213200 | 41.4 | 0 | 0.00 | 41.4 | 41.4 | 41.4 | 0 |
| 1741126800 | 41.4 | 0 | 0.00 | 41 | 41.4 | 41 | 925 |
| 1741040760 | 41.4 | -0.05 | -0.12 | 41 | 41.4 | 41 | 300 |
| 1740781260 | 41.45 | 0.35 | 0.85 | 41.45 | 41.45 | 41.45 | 150 |
| 1740694800 | 41.1 | 0 | 0.00 | 41.1 | 41.1 | 41.1 | 0 |
| 1740608400 | 41.1 | 0 | 0.00 | 41.1 | 41.1 | 41 | 2495 |
| 1740522480 | 41.1 | 0.1 | 0.24 | 41.1 | 41.1 | 41.1 | 559 |
| 1740436080 | 41 | 0 | 0.00 | 41 | 41 | 41 | 0 |
| 1740176880 | 41 | 0 | 0.00 | 41 | 41 | 41 | 0 |
| 1740090480 | 41 | 0.05 | 0.12 | 40.95 | 41 | 40.75 | 1775 |
| 1740003960 | 40.9501 | 0.2 | 0.49 | 40.95 | 41.7 | 40.95 | 5084 |
| 1739917740 | 40.75 | 0 | 0.00 | 40.25 | 40.75 | 40.25 | 805 |
| 1739572020 | 40.75 | -0.15 | -0.37 | 40.1 | 40.75 | 40 | 6476 |
| 1739485320 | 40.9 | 0.15 | 0.37 | 40.1 | 40.94 | 40.1 | 2251 |
| 1739398920 | 40.75 | 0.25 | 0.62 | 40.5 | 40.94 | 40.5 | 2230 |
| 1739312940 | 40.5 | 0.5 | 1.25 | 40 | 40.5 | 40 | 25331 |
| 1739226000 | 40 | 0 | 0.00 | 40 | 40.5 | 40 | 3600 |
| 1738967160 | 40 | 0 | 0.00 | 40 | 40.15 | 39.8 | 10500 |
| 1738880400 | 40 | -0.3 | -0.74 | 39.8 | 40.5 | 39.8 | 7900 |
| 1738794000 | 40.3 | 0.15 | 0.37 | 40 | 40.3 | 40 | 2212 |
| 1738708080 | 40.15 | 0.1 | 0.25 | 39.76 | 40.15 | 39.76 | 3400 |
| 1738621740 | 40.05 | -0.4 | -0.99 | 40.5 | 40.5 | 39.7 | 1382 |
| 1738362000 | 40.45 | -0.55 | -1.34 | 40 | 40.45 | 40 | 4400 |
| 1738276080 | 41 | 0 | 0.00 | 41 | 41 | 41 | 0 |
| 1738189680 | 41 | 0 | 0.00 | 41 | 41 | 41 | 0 |
| 1738103280 | 41 | -0.2 | -0.49 | 40.05 | 41.5 | 40 | 15560 |
| 1738016820 | 41.2 | -0.3 | -0.72 | 40.6 | 41.25 | 40.6 | 2950 |
| 1737757440 | 41.5 | 0.1 | 0.24 | 41.5 | 41.5 | 40.9653 | 8963 |
| 1737671220 | 41.4 | 0.91 | 2.25 | 40.1 | 41.4 | 40.1 | 14597 |
| 1737584580 | 40.49 | 0 | 0.00 | 40.49 | 40.49 | 40.49 | 0 |
| 1737498180 | 40.49 | 0 | 0.00 | 40.49 | 40.49 | 40.49 | 0 |
| 1737152580 | 40.49 | 0 | 0.00 | 40.49 | 40.49 | 40.49 | 0 |
| 1737066180 | 40.49 | 0 | 0.00 | 40.49 | 40.49 | 40.49 | 0 |
| 1736979780 | 40.49 | 0 | 0.00 | 40.49 | 40.49 | 40.49 | 0 |
| 1736893380 | 40.49 | -0.01 | -0.02 | 40.25 | 40.49 | 40.25 | 224 |
| 1736806920 | 40.5 | 0 | 0.00 | 40.5 | 40.5 | 40.5 | 0 |
| 1736547720 | 40.5 | 0.64 | 1.61 | 40.5 | 40.5 | 40.5 | 100 |
| 1736375160 | 39.86 | 0 | 0.00 | 39.86 | 39.86 | 39.86 | 0 |
| 1736288760 | 39.86 | 0 | 0.00 | 39.86 | 39.86 | 39.86 | 0 |
| 1736202360 | 39.86 | -0.03 | -0.07 | 39.55 | 39.86 | 39.5 | 1990 |
| 1735942980 | 39.8875 | -0.11 | -0.28 | 39.8875 | 39.8875 | 39.8875 | 105 |
| 1735856700 | 40 | -0.5 | -1.23 | 40 | 40 | 40 | 370 |
| 1735684020 | 40.5 | 0 | 0.00 | 40.5 | 40.5 | 40.5 | 0 |
| 1735597620 | 40.5 | 0 | 0.00 | 40.5 | 40.5 | 40.5 | 0 |
| 1735338420 | 40.5 | 0 | 0.00 | 40.5 | 40.5 | 40.5 | 0 |
| 1735252020 | 40.5 | -0.35 | -0.86 | 40.5 | 40.5 | 40.5 | 100 |
| 1735078800 | 40.85 | 0 | 0.00 | 40.85 | 40.85 | 40.85 | 0 |
| 1734992400 | 40.85 | -0.18 | -0.44 | 40.99 | 40.9921 | 40.25 | 1449 |
| 1734733200 | 41.03 | 0 | 0.00 | 41.03 | 41.03 | 41.03 | 0 |
| 1734646800 | 41.03 | -0.95 | -2.26 | 41.03 | 41.03 | 41.03 | 200 |
| 1734560760 | 41.98 | 0 | 0.00 | 41.98 | 41.98 | 41.98 | 0 |
| 1734474360 | 41.98 | -0.02 | -0.05 | 41.98 | 41.98 | 41.98 | 770 |
| 1734388140 | 42 | 0 | 0.00 | 42 | 42 | 42 | 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
