Premium
BitMine Immersion Technologies Inc (QX) (BMNR)
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 | 0.02142 | 8.23846153846 | 0.26 | 0.365 | 0.26 | 6455 | 0.30646243 | CS |
| 4 | -0.01463 | -4.9417328154 | 0.29605 | 0.3859 | 0.2282 | 5851 | 0.34654263 | CS |
| 12 | -0.07858 | -21.8277777778 | 0.36 | 0.68 | 0.2229 | 20297 | 0.43799238 | CS |
| 26 | -0.19578 | -41.026823135 | 0.4772 | 0.68 | 0.09635 | 16874 | 0.35789484 | CS |
| 52 | -0.49858 | -63.9205128205 | 0.78 | 0.882 | 0.09635 | 9856 | 0.39612835 | CS |
| 156 | -1.96858 | -87.4924444444 | 2.25 | 3.74 | 0.0001 | 4673 | 0.54307926 | CS |
| 260 | -8.12858 | -96.653745541 | 8.41 | 8.41 | 0.0001 | 4637 | 0.54307926 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740781740 | 0.28142 | 0 | 0.00 | 0.28142 | 0.28142 | 0.28142 | 0 |
| 1740695340 | 0.28142 | 0.02142 | 8.24 | 0.28142 | 0.28142 | 0.28142 | 1000 |
| 1740608880 | 0.26 | 0 | 0.00 | 0.26 | 0.26 | 0.26 | 0 |
| 1740522480 | 0.26 | -0.105 | -28.77 | 0.31 | 0.31 | 0.26 | 10000 |
| 1740435600 | 0.365 | 0.04197 | 12.99 | 0.26 | 0.365 | 0.26 | 8365 |
| 1740176400 | 0.32303 | -0.028145 | -8.01 | 0.32303 | 0.32303 | 0.32303 | 100 |
| 1740090480 | 0.351175 | -0.013725 | -3.76 | 0.31245 | 0.351175 | 0.2282 | 10542 |
| 1740003960 | 0.3649 | 0.0349 | 10.58 | 0.32 | 0.3649 | 0.2559 | 23488 |
| 1739917740 | 0.33 | 0.01 | 3.13 | 0.33 | 0.33 | 0.33 | 412 |
| 1739572020 | 0.32 | -0.03245 | -9.21 | 0.336225 | 0.336225 | 0.32 | 1200 |
| 1739485320 | 0.35245 | -0.016225 | -4.40 | 0.3849 | 0.3849 | 0.35245 | 5000 |
| 1739398920 | 0.3686749 | 0.0486749 | 15.21 | 0.3686749 | 0.3686749 | 0.3686749 | 100 |
| 1739312940 | 0.32 | -0.016225 | -4.83 | 0.32 | 0.32 | 0.32 | 200 |
| 1739226000 | 0.336225 | -0.013775 | -3.94 | 0.336225 | 0.336225 | 0.336225 | 1690 |
| 1738967160 | 0.35 | 0.03 | 9.37 | 0.36 | 0.3849 | 0.35 | 19092 |
| 1738880400 | 0.32 | -0.055 | -14.67 | 0.36875 | 0.378 | 0.32 | 3800 |
| 1738794000 | 0.375 | 0.00625 | 1.69 | 0.385 | 0.385 | 0.375 | 5580 |
| 1738708080 | 0.36875 | -0.01715 | -4.44 | 0.3 | 0.36875 | 0.3 | 8510 |
| 1738621740 | 0.3859 | 0.0359 | 10.26 | 0.29605 | 0.3859 | 0.29605 | 387 |
| 1738362000 | 0.35 | 0.024107 | 7.40 | 0.30999 | 0.35 | 0.3 | 14865 |
| 1738276080 | 0.325893 | 0.038943 | 13.57 | 0.232308 | 0.325893 | 0.232308 | 4731 |
| 1738189740 | 0.28695 | -0.01305 | -4.35 | 0.264075 | 0.3 | 0.2229 | 40443 |
| 1738103280 | 0.3 | -0.01 | -3.23 | 0.31999 | 0.31999 | 0.3 | 5460 |
| 1738016640 | 0.31 | 0 | 0.00 | 0.31 | 0.31 | 0.31 | 0 |
| 1737757440 | 0.31 | 0 | 0.00 | 0.31 | 0.31 | 0.31 | 200 |
| 1737671220 | 0.31 | -0.0594 | -16.08 | 0.31 | 0.31 | 0.31 | 4305 |
| 1737584640 | 0.3694 | 0.0594 | 19.16 | 0.3323 | 0.3892 | 0.33 | 4903 |
| 1737498540 | 0.31 | 0.01 | 3.33 | 0.30999 | 0.31 | 0.30999 | 10131 |
| 1737152880 | 0.3 | 0 | 0.00 | 0.3076 | 0.3076 | 0.3 | 30362 |
| 1737066420 | 0.3 | -0.0038 | -1.25 | 0.3076 | 0.3076 | 0.3 | 2254 |
| 1736979720 | 0.3038 | -0.0038 | -1.24 | 0.3076 | 0.3076 | 0.3019 | 6988 |
| 1736893380 | 0.3076 | 0.00616 | 2.04 | 0.3076 | 0.3076 | 0.3 | 8800 |
| 1736806800 | 0.30144 | 0.003101 | 1.04 | 0.2883 | 0.30144 | 0.2883 | 2172 |
| 1736547720 | 0.298339 | -0.001661 | -0.55 | 0.3025 | 0.3076 | 0.298339 | 9158 |
| 1736375340 | 0.3 | -0.0038 | -1.25 | 0.3076 | 0.3076 | 0.3 | 13829 |
| 1736288940 | 0.3038 | -0.0462 | -13.20 | 0.3076 | 0.3799 | 0.2819999 | 25171 |
| 1736202360 | 0.35 | -0.02985 | -7.86 | 0.330528 | 0.35 | 0.330528 | 515 |
| 1735942980 | 0.37985 | 0.02985 | 8.53 | 0.4898 | 0.4994 | 0.3083 | 12502 |
| 1735856700 | 0.35 | -0.04 | -10.26 | 0.4099999 | 0.4099999 | 0.35 | 21002 |
| 1735683960 | 0.39 | 0.041988 | 12.07 | 0.39 | 0.39 | 0.39 | 293 |
| 1735597740 | 0.348012 | -0.056988 | -14.07 | 0.405 | 0.405 | 0.348012 | 3201 |
| 1735338000 | 0.405 | -0.007 | -1.70 | 0.405 | 0.405 | 0.405 | 500 |
| 1735252020 | 0.412 | -0.00575 | -1.38 | 0.412 | 0.412 | 0.412 | 505 |
| 1735078200 | 0.41775 | 0.06776 | 19.36 | 0.3312 | 0.462425 | 0.3312 | 5720 |
| 1734992400 | 0.34999 | -0.06001 | -14.64 | 0.3409 | 0.37999 | 0.3409 | 20400 |
| 1734733200 | 0.4099999 | -0.03 | -6.82 | 0.4099999 | 0.44 | 0.4099999 | 3010 |
| 1734646800 | 0.44 | 0.1234 | 38.98 | 0.38 | 0.49 | 0.38 | 47868 |
| 1734560940 | 0.3166 | -0.1984 | -38.52 | 0.55 | 0.55 | 0.3166 | 79797 |
| 1734474360 | 0.515 | -0.025 | -4.63 | 0.54 | 0.56 | 0.5074999 | 21650 |
| 1734388140 | 0.54 | 0.09 | 20.00 | 0.55 | 0.67 | 0.45 | 91750 |
| 1734128940 | 0.45 | -0.1335 | -22.88 | 0.52 | 0.555 | 0.45 | 34290 |
| 1734042480 | 0.5835 | 0.0435 | 8.06 | 0.5925 | 0.68 | 0.49 | 126131 |
| 1733955900 | 0.54 | 0.1435 | 36.19 | 0.323 | 0.6 | 0.323 | 214758 |
| 1733869200 | 0.3965 | 0.0015 | 0.38 | 0.37 | 0.4 | 0.37 | 60547 |
| 1733782800 | 0.395 | 0.045 | 12.86 | 0.36 | 0.4 | 0.2794 | 27780 |
| 1733523600 | 0.35 | 0 | 0.00 | 0.39 | 0.39 | 0.35 | 7362 |
| 1733437500 | 0.35 | -0.00999 | -2.78 | 0.35 | 0.35 | 0.35 | 500 |
| 1733351100 | 0.3599899 | 0 | 0.00 | 0.3599899 | 0.3599899 | 0.3599899 | 0 |
| 1733264700 | 0.3599899 | -0.00501 | -1.37 | 0.36 | 0.36 | 0.3599899 | 909 |
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
