Premium
Premier Biomedical Inc (PK) (BIEI)
USOTC
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0001 | 16.6666666667 | 0.0006 | 0.0008 | 0.0005 | 15306693 | 0.00079292 | CS |
| 4 | 0.0001 | 16.6666666667 | 0.0006 | 0.0008 | 0.0005 | 4082258 | 0.00077098 | CS |
| 12 | -0.00025 | -26.3157894737 | 0.00095 | 0.0011 | 0.0005 | 3613885 | 0.00077495 | CS |
| 26 | 0 | 0 | 0.0007 | 0.0021 | 0.0005 | 6548484 | 0.00124918 | CS |
| 52 | -0.00045 | -39.1304347826 | 0.00115 | 0.0021 | 0.0005 | 4511996 | 0.00119905 | CS |
| 156 | -0.001885 | -72.920696325 | 0.002585 | 0.0069 | 0.0005 | 6383257 | 0.0022339 | CS |
| 260 | 0.0005 | 250 | 0.0002 | 0.0084 | 0.0002 | 12408824 | 0.0023545 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738189740 | 0.0008 | 0.00015 | 23.08 | 0.0005999 | 0.0008 | 0.0005999 | 1694378 |
| 1738103280 | 0.00065 | -0.0001 | -13.33 | 0.00075 | 0.0008 | 0.00065 | 401457 |
| 1738016640 | 0.00075 | 0 | 0.00 | 0.00075 | 0.00075 | 0.00075 | 0 |
| 1737757440 | 0.00075 | -5.0E-5 | -6.25 | 0.00075 | 0.00075 | 0.00065 | 7467552 |
| 1737671220 | 0.0008 | 0.0002001 | 33.36 | 0.0005999 | 0.0008 | 0.0005 | 51663383 |
| 1737584640 | 0.0005999 | 5.0E-5 | 9.09 | 0.00065 | 0.0007 | 0.0005999 | 287511 |
| 1737498540 | 0.00055 | 5.0E-5 | 10.00 | 0.0005 | 0.0007 | 0.0005 | 660000 |
| 1737152880 | 0.0005 | -0.0001 | -16.67 | 0.0005999 | 0.0005999 | 0.0005 | 132000 |
| 1737066420 | 0.0005999 | 0 | 0.00 | 0.00065 | 0.00065 | 0.0005999 | 174456 |
| 1736979720 | 0.0005999 | 0 | 0.00 | 0.0005999 | 0.0005999 | 0.0005999 | 500000 |
| 1736893380 | 0.0005999 | 0 | 0.00 | 0.0005999 | 0.000625 | 0.0005999 | 768880 |
| 1736806800 | 0.0005999 | 0 | 0.00 | 0.0005999 | 0.0005999 | 0.0005999 | 50003 |
| 1736547720 | 0.0005999 | -0.0001 | -14.29 | 0.0007 | 0.0007 | 0.0005999 | 1276219 |
| 1736375340 | 0.0007 | 5.0E-5 | 7.69 | 0.0007 | 0.0007 | 0.0007 | 28590 |
| 1736288940 | 0.00065 | 0 | 0.00 | 0.00065 | 0.00065 | 0.00065 | 16629 |
| 1736202360 | 0.00065 | 0 | 0.00 | 0.0007 | 0.0007 | 0.0005999 | 1500183 |
| 1735942980 | 0.00065 | 5.0E-5 | 8.33 | 0.0007 | 0.0007 | 0.00065 | 429145 |
| 1735856700 | 0.0005999 | -5.0E-5 | -7.69 | 0.0005999 | 0.0007 | 0.0005999 | 2348000 |
| 1735683960 | 0.00065 | 0 | 0.00 | 0.00065 | 0.00065 | 0.00065 | 684214 |
| 1735597740 | 0.00065 | 5.0E-5 | 8.33 | 0.00065 | 0.00065 | 0.0005999 | 519720 |
| 1735338000 | 0.0005999 | 0 | 0.00 | 0.0005999 | 0.0005999 | 0.0005999 | 1350063 |
| 1735252020 | 0.0005999 | -5.0E-5 | -7.69 | 0.0005999 | 0.0005999 | 0.0005999 | 1160000 |
| 1735078800 | 0.00065 | 0 | 0.00 | 0.00065 | 0.00065 | 0.00065 | 0 |
| 1734992400 | 0.00065 | 0 | 0.00 | 0.0005999 | 0.00065 | 0.0005999 | 747764 |
| 1734733200 | 0.00065 | 5.0E-5 | 8.33 | 0.00065 | 0.00065 | 0.00065 | 46666 |
| 1734646800 | 0.0005999 | -0.00015 | -20.00 | 0.0007 | 0.00075 | 0.0005999 | 23513520 |
| 1734560940 | 0.00075 | -5.0E-5 | -6.25 | 0.0008 | 0.0008 | 0.0007 | 725016 |
| 1734474360 | 0.0008 | 0.0001 | 14.29 | 0.0007 | 0.0008 | 0.0007 | 2220255 |
| 1734388140 | 0.0007 | -0.0001 | -12.50 | 0.00075 | 0.0008 | 0.00065 | 13958593 |
| 1734128940 | 0.0008 | 5.0E-5 | 6.67 | 0.0007 | 0.0008 | 0.0007 | 1001280 |
| 1734042480 | 0.00075 | -5.0E-5 | -6.25 | 0.0008 | 0.00085 | 0.0007 | 568029 |
| 1733955900 | 0.0008 | 0 | 0.00 | 0.0008 | 0.0008 | 0.0008 | 106288 |
| 1733869200 | 0.0008 | 0 | 0.00 | 0.0008 | 0.0008 | 0.0008 | 671900 |
| 1733782800 | 0.0008 | 0 | 0.00 | 0.0008 | 0.0008 | 0.0008 | 900000 |
| 1733523600 | 0.0008 | -5.0E-5 | -5.88 | 0.0008 | 0.00085 | 0.0008 | 18668866 |
| 1733437500 | 0.00085 | 5.0E-5 | 6.25 | 0.0009 | 0.0009 | 0.0008 | 2442000 |
| 1733350980 | 0.0008 | -5.0E-5 | -5.88 | 0.0008 | 0.0009 | 0.0008 | 2142000 |
| 1733264580 | 0.00085 | 0 | 0.00 | 0.00085 | 0.00085 | 0.00085 | 0 |
| 1733178180 | 0.00085 | 5.0E-5 | 6.25 | 0.0008 | 0.0009 | 0.0008 | 1346846 |
| 1732918200 | 0.0008 | -5.0E-5 | -5.88 | 0.0008 | 0.0009 | 0.0008 | 1354500 |
| 1732746540 | 0.00085 | 0 | 0.00 | 0.0009 | 0.0009 | 0.00085 | 2211231 |
| 1732659960 | 0.00085 | 0 | 0.00 | 0.00085 | 0.00085 | 0.00085 | 0 |
| 1732573560 | 0.00085 | -5.0E-5 | -5.56 | 0.0008 | 0.0009 | 0.0008 | 1435388 |
| 1732314000 | 0.0009 | 0 | 0.00 | 0.0008 | 0.0009 | 0.0008 | 1358538 |
| 1732227900 | 0.0009 | 5.0E-5 | 5.88 | 0.0008 | 0.0009 | 0.0008 | 3734534 |
| 1732141740 | 0.00085 | -5.0E-5 | -5.56 | 0.0011 | 0.0011 | 0.00085 | 12435060 |
| 1732054800 | 0.0009 | -5.0E-5 | -5.26 | 0.001 | 0.001 | 0.0009 | 161580 |
| 1731968640 | 0.00095 | 0 | 0.00 | 0.0009 | 0.001 | 0.0009 | 261440 |
| 1731709260 | 0.00095 | -5.0E-5 | -5.00 | 0.001 | 0.001 | 0.00095 | 2275518 |
| 1731622800 | 0.001 | 0.0001 | 11.11 | 0.0009 | 0.001 | 0.0009 | 695000 |
| 1731536760 | 0.0009 | -5.0E-5 | -5.26 | 0.0009 | 0.001 | 0.0009 | 352400 |
| 1731450480 | 0.00095 | -5.0E-5 | -5.00 | 0.0009 | 0.001 | 0.0009 | 11558907 |
| 1731363600 | 0.001 | 0.0001 | 11.11 | 0.0009 | 0.001 | 0.0009 | 1237008 |
| 1731104400 | 0.0009 | 0 | 0.00 | 0.00095 | 0.001 | 0.0009 | 1498555 |
| 1731018540 | 0.0009 | -5.0E-5 | -5.26 | 0.00095 | 0.00095 | 0.0009 | 1567055 |
| 1730931600 | 0.00095 | 5.0E-5 | 5.56 | 0.00095 | 0.001 | 0.0009 | 1694960 |
| 1730845680 | 0.0009 | 0 | 0.00 | 0.0008 | 0.001 | 0.0008 | 7671671 |
| 1730759160 | 0.0009 | 0 | 0.00 | 0.0009 | 0.0009 | 0.0009 | 100000 |
| 1730496420 | 0.0009 | 0 | 0.00 | 0.001 | 0.001 | 0.0009 | 690320 |
| 1730409780 | 0.0009 | -5.0E-5 | -5.26 | 0.0009 | 0.00095 | 0.0009 | 272524 |
| 1730323500 | 0.00095 | 5.0E-5 | 5.56 | 0.00095 | 0.00095 | 0.00095 | 50000 |
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
