Premium
BioForce Nanosciences Holdings (PK) (BFNH)
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 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 4 | 0.0475 | 8.59728506787 | 0.5525 | 0.6 | 0.35 | 3296 | 0.50862344 | CS |
| 12 | -0.29 | -32.5842696629 | 0.89 | 0.9 | 0.3314 | 2613 | 0.57352331 | CS |
| 26 | -0.2165 | -26.5156154317 | 0.8165 | 1.27 | 0.3314 | 2344 | 0.76242666 | CS |
| 52 | -1.24 | -67.3913043478 | 1.84 | 2.07 | 0.1631 | 3395 | 1.15513404 | CS |
| 156 | -0.65 | -52 | 1.25 | 3.47 | 0.1631 | 3362 | 1.73001539 | CS |
| 260 | 0.2 | 50 | 0.4 | 3.47 | 0.1631 | 3584 | 1.49917188 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741991040 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.6 | 0 |
| 1741904640 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.6 | 0 |
| 1741818240 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.6 | 0 |
| 1741731840 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.6 | 0 |
| 1741645440 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.6 | 0 |
| 1741386240 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.6 | 0 |
| 1741299840 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.6 | 0 |
| 1741213440 | 0.6 | 0.2400101 | 66.67 | 0.6 | 0.6 | 0.6 | 3535 |
| 1741126800 | 0.3599899 | -0.24001 | -40.00 | 0.351 | 0.3599899 | 0.351 | 5000 |
| 1741040760 | 0.6 | 0.0475 | 8.60 | 0.35 | 0.6 | 0.35 | 4550 |
| 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 |
| 1734528600 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.9 | 0 |
| 1734442200 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.9 | 0 |
| 1734355800 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.9 | 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
