Premium
BioForce Nanosciences Holdings (PK) (BFNH)
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 | 0.0475 | 8.59728506787 | 0.5525 | 0.6 | 0.35 | 100 | 0.5525 | CS |
| 4 | 0.08 | 15.3846153846 | 0.52 | 0.64 | 0.3314 | 3353 | 0.5075994 | CS |
| 12 | -0.0272 | -4.33673469388 | 0.6272 | 0.948 | 0.3314 | 2310 | 0.61326341 | CS |
| 26 | -0.64 | -51.6129032258 | 1.24 | 1.27 | 0.3314 | 2237 | 0.80271647 | CS |
| 52 | -0.96 | -61.5384615385 | 1.56 | 2.07 | 0.1631 | 3390 | 1.21259999 | CS |
| 156 | -0.29 | -32.5842696629 | 0.89 | 3.47 | 0.1631 | 3358 | 1.73539279 | CS |
| 260 | 0.09 | 17.6470588235 | 0.51 | 3.47 | 0.1631 | 3602 | 1.49322454 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740781200 | 0.5525 | 0 | 0.00 | 0.5525 | 0.5525 | 0.5525 | 0 |
| 1740694800 | 0.5525 | 0 | 0.00 | 0.5525 | 0.5525 | 0.5525 | 0 |
| 1740608400 | 0.5525 | -0.0475 | -7.92 | 0.5525 | 0.5525 | 0.5525 | 100 |
| 1740522360 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.6 | 0 |
| 1740435960 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.6 | 0 |
| 1740176760 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.6 | 0 |
| 1740090360 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.6 | 0 |
| 1740003960 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.6 | 0 |
| 1739917560 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.6 | 0 |
| 1739571960 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.6 | 0 |
| 1739485560 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.6 | 0 |
| 1739399160 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.6 | 0 |
| 1739312760 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.6 | 0 |
| 1739226360 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.6 | 0 |
| 1738967160 | 0.6 | 0.2686001 | 81.05 | 0.604012 | 0.64 | 0.6 | 4090 |
| 1738880400 | 0.3313999 | -0.1365 | -29.17 | 0.3313999 | 0.3313999 | 0.3313999 | 120 |
| 1738794480 | 0.4679 | 0 | 0.00 | 0.4679 | 0.4679 | 0.4679 | 0 |
| 1738708080 | 0.4679 | -0.1701 | -26.66 | 0.52 | 0.5225 | 0.4679 | 9100 |
| 1738621200 | 0.638 | 0 | 0.00 | 0.638 | 0.638 | 0.638 | 0 |
| 1738362000 | 0.638 | -0.0305 | -4.56 | 0.58 | 0.638 | 0.58 | 2125 |
| 1738276080 | 0.6685 | 0.0105 | 1.60 | 0.6685 | 0.6685 | 0.6685 | 950 |
| 1738189680 | 0.658 | 0 | 0.00 | 0.658 | 0.658 | 0.658 | 0 |
| 1738103280 | 0.658 | -0.042 | -6.00 | 0.522 | 0.658 | 0.522 | 1150 |
| 1738016820 | 0.7 | 0 | 0.00 | 0.7 | 0.7 | 0.7 | 0 |
| 1737757620 | 0.7 | 0 | 0.00 | 0.7 | 0.7 | 0.7 | 0 |
| 1737671220 | 0.7 | 0.02 | 2.94 | 0.7 | 0.7 | 0.7 | 570 |
| 1737584640 | 0.68 | -0.02 | -2.86 | 0.5699999 | 0.68 | 0.5699999 | 3086 |
| 1737498480 | 0.7 | 0 | 0.00 | 0.7 | 0.7 | 0.7 | 0 |
| 1737152880 | 0.7 | 0.1175 | 20.17 | 0.62 | 0.7 | 0.5701 | 2200 |
| 1737066000 | 0.5825 | 0 | 0.00 | 0.5825 | 0.5825 | 0.5825 | 0 |
| 1736979600 | 0.5825 | 0 | 0.00 | 0.5825 | 0.5825 | 0.5825 | 0 |
| 1736893200 | 0.5825 | 0 | 0.00 | 0.5825 | 0.5825 | 0.5825 | 0 |
| 1736806800 | 0.5825 | 0.00251 | 0.43 | 0.6075 | 0.6075 | 0.5825 | 324 |
| 1736547720 | 0.57999 | 0.0099901 | 1.75 | 0.62 | 0.62 | 0.57999 | 1875 |
| 1736375340 | 0.5699999 | -0.065 | -10.24 | 0.5699999 | 0.5699999 | 0.5699999 | 3000 |
| 1736288940 | 0.635 | -0.113 | -15.11 | 0.7 | 0.7 | 0.635 | 1065 |
| 1736202180 | 0.748 | 0 | 0.00 | 0.748 | 0.748 | 0.748 | 0 |
| 1735942980 | 0.748 | 0.0783 | 11.69 | 0.7373 | 0.748 | 0.7373 | 200 |
| 1735856700 | 0.6697 | 0.3282 | 96.11 | 0.6697 | 0.6697 | 0.6697 | 894 |
| 1735683960 | 0.3415 | -0.2435 | -41.62 | 0.3415 | 0.3415 | 0.3415 | 1058 |
| 1735597740 | 0.585 | 0.075 | 14.71 | 0.4675 | 0.585 | 0.4675 | 6860 |
| 1735338000 | 0.51 | -0.0749 | -12.81 | 0.51 | 0.51 | 0.51 | 960 |
| 1735252020 | 0.5849 | -0.3151 | -35.01 | 0.6725 | 0.6725 | 0.5849 | 7815 |
| 1735078200 | 0.9 | -0.048 | -5.06 | 0.89 | 0.9 | 0.89 | 2090 |
| 1734992400 | 0.948 | 0 | 0.00 | 0.948 | 0.948 | 0.948 | 0 |
| 1734733200 | 0.948 | 0 | 0.00 | 0.948 | 0.948 | 0.948 | 0 |
| 1734646800 | 0.948 | 0.048 | 5.33 | 0.6423 | 0.948 | 0.6423 | 2400 |
| 1734560880 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.9 | 0 |
| 1734474480 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.9 | 0 |
| 1734388080 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.9 | 0 |
| 1734128880 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.9 | 0 |
| 1734042480 | 0.9 | 0.057844 | 6.87 | 0.6272 | 0.9 | 0.6272 | 1100 |
| 1733955900 | 0.842156 | 0 | 0.00 | 0.842156 | 0.842156 | 0.842156 | 0 |
| 1733869500 | 0.842156 | 0 | 0.00 | 0.842156 | 0.842156 | 0.842156 | 0 |
| 1733783100 | 0.842156 | 0 | 0.00 | 0.842156 | 0.842156 | 0.842156 | 0 |
| 1733523900 | 0.842156 | 0 | 0.00 | 0.842156 | 0.842156 | 0.842156 | 0 |
| 1733437500 | 0.842156 | -0.057844 | -6.43 | 0.49615 | 0.842156 | 0.49615 | 2825 |
| 1733350980 | 0.9 | -0.19 | -17.43 | 0.4912 | 0.9 | 0.4912 | 2160 |
| 1733236200 | 1.09 | 0 | 0.00 | 1.09 | 1.09 | 1.09 | 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
