Premium
BitFrontier Capital Holdings Inc (PK) (BFCH)
USOTC
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0002 | 20 | 0.001 | 0.0014 | 0.0009 | 5052297 | 0.00107223 | CS |
| 4 | -0.0003 | -20 | 0.0015 | 0.002 | 0.0008 | 3615965 | 0.00137393 | CS |
| 12 | -0.0016 | -57.1428571429 | 0.0028 | 0.0033 | 0.0008 | 2966818 | 0.00177386 | CS |
| 26 | -0.0017 | -58.6206896552 | 0.0029 | 0.004 | 0.0008 | 2327787 | 0.00206529 | CS |
| 52 | -0.0077 | -86.5168539326 | 0.0089 | 0.0198 | 0.0003 | 1688102 | 0.00340885 | CS |
| 156 | -0.0188 | -94 | 0.02 | 0.0315 | 0.0002 | 1117440 | 0.00748394 | CS |
| 260 | -0.0156 | -92.8571428571 | 0.0168 | 0.54 | 0.0002 | 2035553 | 0.06755335 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739572020 | 0.0011999 | -0.0001 | -7.69 | 0.0011999 | 0.0013 | 0.0011999 | 96850 |
| 1739485320 | 0.0013 | 0.0003 | 30.00 | 0.001 | 0.0014 | 0.001 | 5641021 |
| 1739398920 | 0.001 | 0 | 0.00 | 0.001 | 0.0011 | 0.0009 | 10921495 |
| 1739312940 | 0.001 | -0.0002 | -16.67 | 0.0011 | 0.00115 | 0.0009 | 8037119 |
| 1739226000 | 0.0011999 | 0 | 0.00 | 0.0011999 | 0.0013 | 0.0011 | 336150 |
| 1738967160 | 0.0011999 | 0 | 0.00 | 0.001 | 0.0011999 | 0.001 | 325700 |
| 1738880400 | 0.0011999 | -0.0001 | -7.69 | 0.0013 | 0.0013 | 0.0011 | 5116563 |
| 1738794000 | 0.0013 | 0.0004 | 44.44 | 0.001 | 0.0013 | 0.0009 | 1211102 |
| 1738708080 | 0.0009 | -0.0005 | -35.71 | 0.0013 | 0.0014 | 0.0008 | 2864094 |
| 1738621740 | 0.0014 | 0 | 0.00 | 0.0013 | 0.0014 | 0.0013 | 1462400 |
| 1738362000 | 0.0014 | -0.0001 | -6.67 | 0.0015 | 0.0015 | 0.0013 | 2228775 |
| 1738276080 | 0.0015 | 0 | 0.00 | 0.0015 | 0.0015 | 0.0014 | 431500 |
| 1738189740 | 0.0015 | 0 | 0.00 | 0.0014 | 0.0016 | 0.0014 | 105200 |
| 1738103280 | 0.0015 | 0 | 0.00 | 0.0015 | 0.0016 | 0.0014 | 2091880 |
| 1738016820 | 0.0015 | -0.0002 | -11.76 | 0.0014 | 0.0016 | 0.0014 | 1952127 |
| 1737757440 | 0.0017 | 0 | 0.00 | 0.0015 | 0.0017 | 0.0015 | 207300 |
| 1737671220 | 0.0017 | 0.0003 | 21.43 | 0.0015 | 0.0017 | 0.0014 | 4976659 |
| 1737584640 | 0.0014 | -0.0004 | -22.22 | 0.0016 | 0.0019 | 0.0014 | 4872463 |
| 1737498540 | 0.0018 | -0.0001 | -5.26 | 0.002 | 0.002 | 0.0014 | 9086193 |
| 1737152880 | 0.0019 | 0.0004 | 26.67 | 0.0015 | 0.002 | 0.0015 | 6835588 |
| 1737066420 | 0.0015 | -0.0003 | -16.67 | 0.0019 | 0.0019 | 0.0015 | 6222063 |
| 1736979720 | 0.0018 | -0.0001 | -5.26 | 0.0016 | 0.0019 | 0.0015 | 3693000 |
| 1736893380 | 0.0019 | 0 | 0.00 | 0.0017 | 0.0019 | 0.0017 | 916000 |
| 1736806800 | 0.0019 | 0.0001 | 5.56 | 0.0017 | 0.0019 | 0.0017 | 460005 |
| 1736547720 | 0.0018 | -0.0001 | -5.26 | 0.0017 | 0.0019 | 0.0017 | 66000 |
| 1736375340 | 0.0019 | 0 | 0.00 | 0.0017 | 0.0019 | 0.0017 | 51532 |
| 1736288940 | 0.0019 | 0.00015 | 8.57 | 0.0016 | 0.0019 | 0.0016 | 8017591 |
| 1736202360 | 0.00175 | -5.0E-5 | -2.78 | 0.0015 | 0.002 | 0.0015 | 213500 |
| 1735942980 | 0.0018 | 0.0004 | 28.57 | 0.0015 | 0.0019 | 0.0015 | 1778892 |
| 1735856700 | 0.0014 | -0.0005 | -26.32 | 0.0019 | 0.0019 | 0.0014 | 11267 |
| 1735683960 | 0.0019 | 0.0003 | 18.75 | 0.0016 | 0.0019 | 0.0013 | 2393798 |
| 1735597740 | 0.0016 | -0.0002 | -11.11 | 0.0016 | 0.0018 | 0.0014 | 2404839 |
| 1735338000 | 0.0018 | 0.0001 | 5.88 | 0.002 | 0.002 | 0.0016 | 1726308 |
| 1735252020 | 0.0017 | -0.0004 | -19.05 | 0.0016 | 0.0021 | 0.0016 | 481011 |
| 1735078200 | 0.0021 | 0.0001 | 5.00 | 0.0016 | 0.0021 | 0.0016 | 205590 |
| 1734992400 | 0.002 | -0.0001 | -4.76 | 0.00185 | 0.0021 | 0.0016 | 257863 |
| 1734733200 | 0.0021 | 0 | 0.00 | 0.0021 | 0.0021 | 0.0016 | 48941 |
| 1734646800 | 0.0021 | -0.0003 | -12.50 | 0.0017 | 0.0023999 | 0.0014 | 962645 |
| 1734560940 | 0.0023999 | 0 | 0.00 | 0.0018 | 0.0023999 | 0.0018 | 2022945 |
| 1734474360 | 0.0023999 | 0.0007999 | 49.99 | 0.0016 | 0.0025 | 0.0016 | 3394950 |
| 1734388140 | 0.0016 | -0.0001 | -5.88 | 0.002 | 0.002 | 0.0016 | 3682891 |
| 1734128940 | 0.0017 | -5.0E-5 | -2.86 | 0.0018 | 0.0018 | 0.0017 | 742050 |
| 1734042480 | 0.00175 | -0.00045 | -20.45 | 0.0022 | 0.0027 | 0.0016 | 25714000 |
| 1733955900 | 0.0022 | -0.0006 | -21.43 | 0.0028 | 0.0028 | 0.0017 | 7225722 |
| 1733869200 | 0.0028 | 0 | 0.00 | 0.0028 | 0.0028 | 0.0022 | 3905078 |
| 1733782800 | 0.0028 | 0 | 0.00 | 0.0028 | 0.0028 | 0.0022 | 320974 |
| 1733523600 | 0.0028 | 0.0001 | 3.70 | 0.002 | 0.0028 | 0.002 | 1597371 |
| 1733437500 | 0.0027 | -0.0001 | -3.57 | 0.0022 | 0.0028 | 0.0022 | 517144 |
| 1733350980 | 0.0028 | 0 | 0.00 | 0.0023 | 0.0028 | 0.0021 | 1590124 |
| 1733264700 | 0.0028 | 0.00025 | 9.80 | 0.0022 | 0.0028999 | 0.0022 | 199720 |
| 1733178180 | 0.00255 | -0.00025 | -8.93 | 0.0025 | 0.0028 | 0.0022 | 1118192 |
| 1732918200 | 0.0028 | 0 | 0.00 | 0.0028 | 0.0028 | 0.0025 | 154310 |
| 1732746540 | 0.0028 | -0.0001 | -3.45 | 0.0025 | 0.0028 | 0.0023 | 340531 |
| 1732660140 | 0.0028999 | 0.0001499 | 5.45 | 0.0023 | 0.003 | 0.0021 | 3287675 |
| 1732573560 | 0.00275 | -5.0E-5 | -1.79 | 0.0033 | 0.0033 | 0.0025 | 51201 |
| 1732314000 | 0.0028 | 0.0001 | 3.70 | 0.0028 | 0.003 | 0.0026 | 8695930 |
| 1732227900 | 0.0027 | 0.0005 | 22.73 | 0.0022 | 0.0028999 | 0.0019 | 1352607 |
| 1732141740 | 0.0022 | 0.0002 | 10.00 | 0.0018 | 0.0022 | 0.0018 | 1437700 |
| 1732054800 | 0.002 | 0.00035 | 21.21 | 0.00165 | 0.002 | 0.00165 | 600201 |
| 1731968640 | 0.00165 | -0.00115 | -41.07 | 0.0027 | 0.003 | 0.0014 | 12485342 |
| 1731709260 | 0.0028 | -0.0004 | -12.50 | 0.0032 | 0.0033 | 0.002 | 4875021 |
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
