Premium
BioTech Medics Inc (PK) (BMCS)
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 | 0.004 | 40 | 0.01 | 0.014 | 0.005 | 361383 | 0.014 | CS |
| 4 | -0.0045 | -24.3243243243 | 0.0185 | 0.0185 | 0.005 | 60209 | 0.01430121 | CS |
| 12 | 0.004 | 40 | 0.01 | 0.0219 | 0.0031 | 27709 | 0.01437322 | CS |
| 26 | -0.0055 | -28.2051282051 | 0.0195 | 0.04 | 0.0006 | 20720 | 0.01807644 | CS |
| 52 | -0.001 | -6.66666666667 | 0.015 | 0.04 | 0.0006 | 17600 | 0.02012002 | CS |
| 156 | -0.031 | -68.8888888889 | 0.045 | 0.1348 | 0.0001 | 32658 | 0.02998688 | CS |
| 260 | 0.0097 | 225.581395349 | 0.0043 | 0.185 | 1.0E-6 | 143709 | 0.03591363 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735251000 | 0.014 | 0 | 0.00 | 0.014 | 0.014 | 0.014 | 0 |
| 1735078200 | 0.014 | 0 | 0.00 | 0.005 | 0.014 | 0.005 | 27400 |
| 1734992400 | 0.014 | 0 | 0.00 | 0.01 | 0.014 | 0.0052 | 695366 |
| 1734733740 | 0.014 | 0 | 0.00 | 0.014 | 0.014 | 0.014 | 0 |
| 1734647340 | 0.014 | 0 | 0.00 | 0.014 | 0.014 | 0.014 | 0 |
| 1734560940 | 0.014 | -0.001 | -6.67 | 0.015 | 0.015 | 0.01 | 4200 |
| 1734474540 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1734388140 | 0.015 | 0 | 0.00 | 0.0165 | 0.0165 | 0.01 | 26540 |
| 1734128940 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.014 | 400 |
| 1734042480 | 0.015 | -0.0015 | -9.09 | 0.015 | 0.015 | 0.015 | 100 |
| 1733955900 | 0.0165 | -0.0009 | -5.17 | 0.0051 | 0.0165 | 0.005 | 58502 |
| 1733869200 | 0.0174 | 0.0009 | 5.45 | 0.0174 | 0.0174 | 0.0165 | 800 |
| 1733782800 | 0.0165 | 0 | 0.00 | 0.0165 | 0.0165 | 0.0165 | 0 |
| 1733523600 | 0.0165 | -0.0015 | -8.33 | 0.018 | 0.018 | 0.01 | 22200 |
| 1733437500 | 0.018 | -0.0005 | -2.70 | 0.01 | 0.0185 | 0.01 | 3210 |
| 1733350980 | 0.0185 | 0.0085 | 85.00 | 0.015 | 0.0185 | 0.015 | 200 |
| 1733264700 | 0.01 | -0.0085 | -45.95 | 0.0185 | 0.0185 | 0.01 | 1102 |
| 1733178180 | 0.0185 | 0 | 0.00 | 0.005 | 0.0185 | 0.005 | 2800 |
| 1732918200 | 0.0185 | 0.0035 | 23.33 | 0.0185 | 0.0185 | 0.0185 | 100 |
| 1732746540 | 0.015 | 0.0104 | 226.09 | 0.0185 | 0.0185 | 0.0031 | 9150 |
| 1732660140 | 0.0046 | -0.0144 | -75.79 | 0.0185 | 0.0185 | 0.0046 | 59923 |
| 1732573500 | 0.019 | 0 | 0.00 | 0.019 | 0.019 | 0.019 | 0 |
| 1732314300 | 0.019 | 0 | 0.00 | 0.019 | 0.019 | 0.019 | 0 |
| 1732227900 | 0.019 | 0 | 0.00 | 0.01 | 0.019 | 0.01 | 1400 |
| 1732141740 | 0.019 | 0.0005 | 2.70 | 0.017 | 0.019 | 0.01 | 2300 |
| 1732054800 | 0.0185 | -0.0005 | -2.63 | 0.0185 | 0.0185 | 0.01 | 1308 |
| 1731968640 | 0.019 | -0.0003 | -1.55 | 0.0193 | 0.0193 | 0.018 | 3600 |
| 1731709200 | 0.0193 | 0 | 0.00 | 0.0193 | 0.0193 | 0.0193 | 0 |
| 1731622800 | 0.0193 | -0.0001 | -0.52 | 0.01 | 0.0193 | 0.01 | 6767 |
| 1731536760 | 0.0194 | 0 | 0.00 | 0.0194 | 0.0194 | 0.01 | 37115 |
| 1731450480 | 0.0194 | 0.0009 | 4.86 | 0.0194 | 0.0194 | 0.0194 | 100 |
| 1731363600 | 0.0185 | -0.0009 | -4.64 | 0.0185 | 0.019 | 0.01 | 6782 |
| 1731104400 | 0.0194 | 0.0094 | 94.00 | 0.019 | 0.0194 | 0.01 | 5850 |
| 1731018540 | 0.01 | -0.0095 | -48.72 | 0.01 | 0.01 | 0.01 | 9000 |
| 1730931600 | 0.0195 | -0.0015 | -7.14 | 0.01 | 0.0195 | 0.01 | 3672 |
| 1730845680 | 0.021 | 0.011 | 110.00 | 0.0219 | 0.0219 | 0.01 | 33460 |
| 1730759160 | 0.01 | -0.0119 | -54.34 | 0.01 | 0.01 | 0.01 | 5195 |
| 1730496180 | 0.0219 | 0 | 0.00 | 0.0219 | 0.0219 | 0.0219 | 0 |
| 1730409780 | 0.0219 | 0.0061 | 38.61 | 0.0219 | 0.0219 | 0.0219 | 100 |
| 1730323740 | 0.0158 | 0 | 0.00 | 0.0158 | 0.0158 | 0.0158 | 0 |
| 1730237340 | 0.0158 | 0 | 0.00 | 0.0158 | 0.0158 | 0.0158 | 0 |
| 1730150940 | 0.0158 | 0 | 0.00 | 0.0158 | 0.0158 | 0.0158 | 0 |
| 1729891740 | 0.0158 | 0 | 0.00 | 0.0158 | 0.0158 | 0.0158 | 0 |
| 1729805340 | 0.0158 | 0 | 0.00 | 0.0158 | 0.0158 | 0.0158 | 0 |
| 1729718940 | 0.0158 | 0.0014 | 9.72 | 0.0158 | 0.0158 | 0.0158 | 100 |
| 1729632300 | 0.0144 | -0.0014 | -8.86 | 0.0144 | 0.0144 | 0.0144 | 200 |
| 1729545600 | 0.0158 | 0.0014 | 9.72 | 0.0129 | 0.0158 | 0.01 | 10307 |
| 1729286400 | 0.0144 | -0.0014 | -8.86 | 0.0144 | 0.0144 | 0.01 | 6800 |
| 1729200000 | 0.0158 | 0 | 0.00 | 0.01 | 0.0158 | 0.01 | 15300 |
| 1729114020 | 0.0158 | 0 | 0.00 | 0.0158 | 0.0158 | 0.0158 | 0 |
| 1729027620 | 0.0158 | 0 | 0.00 | 0.0158 | 0.0158 | 0.0158 | 0 |
| 1728941220 | 0.0158 | 0 | 0.00 | 0.01 | 0.0158 | 0.01 | 50975 |
| 1728681900 | 0.0158 | 0 | 0.00 | 0.01 | 0.0158 | 0.01 | 12535 |
| 1728595200 | 0.0158 | 0 | 0.00 | 0.0158 | 0.0158 | 0.0158 | 0 |
| 1728508800 | 0.0158 | -0.0001 | -0.63 | 0.01 | 0.0158 | 0.01 | 1700 |
| 1728422580 | 0.0159 | 0 | 0.00 | 0.0159 | 0.0159 | 0.01 | 4290 |
| 1728336000 | 0.0159 | 0 | 0.00 | 0.0159 | 0.0159 | 0.0159 | 100 |
| 1728077160 | 0.0159 | 0 | 0.00 | 0.0159 | 0.0159 | 0.0159 | 0 |
| 1727990760 | 0.0159 | 0 | 0.00 | 0.01 | 0.0159 | 0.01 | 5100 |
| 1727904000 | 0.0159 | -0.0021 | -11.67 | 0.0022 | 0.016 | 0.0022 | 15578 |
| 1727818140 | 0.018 | 0 | 0.00 | 0.016 | 0.018 | 0.016 | 2312 |
| 1727731380 | 0.018 | 0.008 | 80.00 | 0.017 | 0.018 | 0.017 | 450 |
| 1727472000 | 0.01 | 0 | 0.00 | 0.018 | 0.018 | 0.01 | 200 |
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
