Premium
Baic Motor Corporation Ltd (PK) (BMCLF)
USOTC
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0.3239 | 0.3239 | 0.3239 | 100 | 0.3239 | CS |
| 4 | 0.0223 | 7.39389920424 | 0.3016 | 0.3239 | 0.3016 | 1076 | 0.30345315 | CS |
| 12 | 0.0112 | 3.58170770707 | 0.3127 | 0.3239 | 0.268 | 5868 | 0.28707214 | CS |
| 26 | 0.0719 | 28.5317460317 | 0.252 | 0.34 | 0.252 | 12218 | 0.31312118 | CS |
| 52 | 0.0344 | 11.8825561313 | 0.2895 | 0.34 | 0.2395 | 9138 | 0.30055905 | CS |
| 156 | 0.001 | 0.309693403531 | 0.3229 | 0.3476 | 0.2102 | 6372 | 0.29347518 | CS |
| 260 | -0.3081 | -48.75 | 0.632 | 0.632 | 0.2102 | 16684 | 0.37857067 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1742246400 | 0.3239 | 0.0191401 | 6.28 | 0.3239 | 0.3239 | 0.3239 | 100 |
| 1741987200 | 0.3047599 | 0 | 0.00 | 0.3047599 | 0.3047599 | 0.3047599 | 0 |
| 1741900800 | 0.3047599 | 0 | 0.00 | 0.3047599 | 0.3047599 | 0.3047599 | 0 |
| 1741814400 | 0.3047599 | 0 | 0.00 | 0.3047599 | 0.3047599 | 0.3047599 | 0 |
| 1741728000 | 0.3047599 | 0 | 0.00 | 0.3047599 | 0.3047599 | 0.3047599 | 0 |
| 1741641600 | 0.3047599 | -0.00194 | -0.63 | 0.3047599 | 0.3047599 | 0.3047599 | 205 |
| 1741386540 | 0.3066999 | 0 | 0.00 | 0.3066999 | 0.3066999 | 0.3066999 | 0 |
| 1741300140 | 0.3066999 | 0.0050999 | 1.69 | 0.3066999 | 0.3066999 | 0.3066999 | 1000 |
| 1741213440 | 0.3016 | -0.0084 | -2.71 | 0.3016 | 0.3016 | 0.3016 | 3000 |
| 1741126920 | 0.31 | 0 | 0.00 | 0.31 | 0.31 | 0.31 | 0 |
| 1741040520 | 0.31 | 0 | 0.00 | 0.31 | 0.31 | 0.31 | 0 |
| 1740781320 | 0.31 | 0 | 0.00 | 0.31 | 0.31 | 0.31 | 0 |
| 1740694920 | 0.31 | 0 | 0.00 | 0.31 | 0.31 | 0.31 | 0 |
| 1740608520 | 0.31 | 0 | 0.00 | 0.31 | 0.31 | 0.31 | 0 |
| 1740522120 | 0.31 | 0 | 0.00 | 0.31 | 0.31 | 0.31 | 0 |
| 1740435720 | 0.31 | 0 | 0.00 | 0.31 | 0.31 | 0.31 | 0 |
| 1740176520 | 0.31 | 0 | 0.00 | 0.31 | 0.31 | 0.31 | 0 |
| 1740090120 | 0.31 | 0 | 0.00 | 0.31 | 0.31 | 0.31 | 0 |
| 1740003720 | 0.31 | 0 | 0.00 | 0.31 | 0.31 | 0.31 | 0 |
| 1739917320 | 0.31 | 0 | 0.00 | 0.31 | 0.31 | 0.31 | 0 |
| 1739571720 | 0.31 | 0 | 0.00 | 0.31 | 0.31 | 0.31 | 0 |
| 1739485320 | 0.31 | 0 | 0.00 | 0.31 | 0.31 | 0.31 | 0 |
| 1739398920 | 0.31 | 0.03 | 10.71 | 0.31 | 0.31 | 0.31 | 10000 |
| 1739312400 | 0.28 | 0 | 0.00 | 0.28 | 0.28 | 0.28 | 0 |
| 1739226000 | 0.28 | 0 | 0.00 | 0.28 | 0.28 | 0.28 | 0 |
| 1738966800 | 0.28 | 0 | 0.00 | 0.28 | 0.28 | 0.28 | 0 |
| 1738880400 | 0.28 | 0 | 0.00 | 0.28 | 0.28 | 0.28 | 15000 |
| 1738794000 | 0.28 | 0.0022 | 0.79 | 0.28 | 0.28 | 0.28 | 10000 |
| 1738708080 | 0.2778 | -0.0079 | -2.77 | 0.2778 | 0.2778 | 0.2778 | 444 |
| 1738621740 | 0.2857 | 0.0057 | 2.04 | 0.2757 | 0.2857 | 0.2757 | 300 |
| 1738362420 | 0.28 | 0 | 0.00 | 0.28 | 0.28 | 0.28 | 0 |
| 1738276020 | 0.28 | 0 | 0.00 | 0.28 | 0.28 | 0.28 | 0 |
| 1738189620 | 0.28 | 0 | 0.00 | 0.28 | 0.28 | 0.28 | 0 |
| 1738103220 | 0.28 | 0 | 0.00 | 0.28 | 0.28 | 0.28 | 0 |
| 1738016820 | 0.28 | 0 | 0.00 | 0.28 | 0.28 | 0.28 | 0 |
| 1737757620 | 0.28 | 0 | 0.00 | 0.28 | 0.28 | 0.28 | 0 |
| 1737671220 | 0.28 | 0 | 0.00 | 0.28 | 0.28 | 0.28 | 10000 |
| 1737584520 | 0.28 | 0 | 0.00 | 0.28 | 0.28 | 0.28 | 0 |
| 1737498120 | 0.28 | 0 | 0.00 | 0.28 | 0.28 | 0.28 | 0 |
| 1737152520 | 0.28 | 0 | 0.00 | 0.28 | 0.28 | 0.28 | 0 |
| 1737066120 | 0.28 | 0 | 0.00 | 0.28 | 0.28 | 0.28 | 0 |
| 1736979720 | 0.28 | 0.012 | 4.48 | 0.28 | 0.28 | 0.28 | 10000 |
| 1736893380 | 0.268 | 0 | 0.00 | 0.268 | 0.268 | 0.268 | 0 |
| 1736806980 | 0.268 | 0 | 0.00 | 0.268 | 0.268 | 0.268 | 0 |
| 1736547780 | 0.268 | 0 | 0.00 | 0.268 | 0.268 | 0.268 | 0 |
| 1736374980 | 0.268 | 0 | 0.00 | 0.268 | 0.268 | 0.268 | 0 |
| 1736288580 | 0.268 | 0 | 0.00 | 0.268 | 0.268 | 0.268 | 0 |
| 1736202180 | 0.268 | 0 | 0.00 | 0.268 | 0.268 | 0.268 | 0 |
| 1735942980 | 0.268 | -0.022 | -7.59 | 0.268 | 0.268 | 0.268 | 2000 |
| 1735856700 | 0.29 | -0.0227 | -7.26 | 0.29 | 0.29 | 0.29 | 20000 |
| 1735684140 | 0.3127 | 0 | 0.00 | 0.3127 | 0.3127 | 0.3127 | 0 |
| 1735597740 | 0.3127 | 0.00845 | 2.78 | 0.3127 | 0.3127 | 0.3127 | 100 |
| 1735338000 | 0.30425 | 0 | 0.00 | 0.30425 | 0.30425 | 0.30425 | 0 |
| 1735251600 | 0.30425 | 0 | 0.00 | 0.30425 | 0.30425 | 0.30425 | 0 |
| 1735078800 | 0.30425 | 0 | 0.00 | 0.30425 | 0.30425 | 0.30425 | 0 |
| 1734992400 | 0.30425 | 0 | 0.00 | 0.30425 | 0.30425 | 0.30425 | 0 |
| 1734733200 | 0.30425 | 0.01525 | 5.28 | 0.30425 | 0.30425 | 0.30425 | 1200 |
| 1734647340 | 0.289 | 0 | 0.00 | 0.289 | 0.289 | 0.289 | 0 |
| 1734560940 | 0.289 | 0.0109 | 3.92 | 0.289 | 0.289 | 0.289 | 1092 |
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
