Premium
Bemax Inc (PK) (BMXC)
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 | -9.5E-5 | -3.28151986183 | 0.002895 | 0.003 | 0.0023 | 2499093 | 0.00277259 | CS |
| 4 | -0.000385 | -12.0879120879 | 0.003185 | 0.0034 | 0.0023 | 1245095 | 0.0028708 | CS |
| 12 | -0.00245 | -46.6666666667 | 0.00525 | 0.005675 | 0.001825 | 740660 | 0.00314957 | CS |
| 26 | -0.0021 | -42.8571428571 | 0.0049 | 0.0065 | 0.0016 | 679300 | 0.00315454 | CS |
| 52 | -0.007 | -71.4285714286 | 0.0098 | 0.01062 | 0.0016 | 509909 | 0.0043954 | CS |
| 156 | -17.9972 | -99.9844444444 | 18 | 23.8 | 0.0016 | 271966 | 1.27514809 | CS |
| 260 | -0.0372 | -93 | 0.04 | 728 | 0.0004 | 13002553 | 0.77739008 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741987680 | 0.0028 | 0 | 0.00 | 0.00267 | 0.0028 | 0.0023 | 6991668 |
| 1741901340 | 0.0028 | 0 | 0.00 | 0.002405 | 0.0028 | 0.0023 | 2755719 |
| 1741814940 | 0.0028 | 0 | 0.00 | 0.0028 | 0.0028 | 0.0023 | 3465934 |
| 1741728480 | 0.0028 | 6.5E-5 | 2.38 | 0.002605 | 0.0028 | 0.0023 | 2160144 |
| 1741641600 | 0.002735 | 3.5E-5 | 1.30 | 0.0025 | 0.0028 | 0.0023 | 1967800 |
| 1741386000 | 0.0027 | -0.0003 | -10.00 | 0.002895 | 0.003 | 0.0023999 | 2145867 |
| 1741300140 | 0.003 | 0.0002 | 7.14 | 0.0027 | 0.003 | 0.0023 | 2180240 |
| 1741213440 | 0.0028 | 0 | 0.00 | 0.0027 | 0.0028 | 0.0023999 | 1220000 |
| 1741126800 | 0.0028 | -0.0002 | -6.67 | 0.0027 | 0.0028999 | 0.0026 | 1128956 |
| 1741040760 | 0.003 | -0.0001 | -3.23 | 0.0028999 | 0.00303 | 0.0027 | 1516985 |
| 1740781260 | 0.0031 | 0.0001 | 3.33 | 0.002805 | 0.0031 | 0.0026 | 1575541 |
| 1740695340 | 0.003 | -0.0002 | -6.25 | 0.0033 | 0.0033 | 0.0027 | 873200 |
| 1740608400 | 0.0032 | 0 | 0.00 | 0.0032 | 0.0033 | 0.0032 | 226169 |
| 1740522480 | 0.0032 | 0.0002 | 6.67 | 0.0031 | 0.0033 | 0.003 | 317539 |
| 1740435600 | 0.003 | 4.0E-5 | 1.35 | 0.003065 | 0.0031 | 0.002965 | 321050 |
| 1740176400 | 0.00296 | -4.0E-5 | -1.33 | 0.0031 | 0.0031 | 0.00296 | 129776 |
| 1740090480 | 0.003 | -0.0001 | -3.23 | 0.003 | 0.0031 | 0.0028 | 293735 |
| 1740003960 | 0.0031 | 0.0002001 | 6.90 | 0.0028999 | 0.0033 | 0.0027 | 469642 |
| 1739917740 | 0.0028999 | -0.0005 | -14.71 | 0.0034 | 0.0034 | 0.0027 | 832993 |
| 1739572020 | 0.0034 | 0.0002 | 6.25 | 0.003185 | 0.0034 | 0.003185 | 75523 |
| 1739485320 | 0.0032 | -0.0003 | -8.57 | 0.0031 | 0.00449 | 0.0026 | 1360002 |
| 1739398920 | 0.0035 | 0.0002 | 6.06 | 0.003 | 0.0037 | 0.003 | 219674 |
| 1739312940 | 0.0033 | -0.0002 | -5.71 | 0.0033 | 0.0033 | 0.0032 | 36000 |
| 1739226000 | 0.0035 | -0.0001 | -2.78 | 0.0036 | 0.0037 | 0.0035 | 20000 |
| 1738967160 | 0.0036 | 0.0002 | 5.88 | 0.0036 | 0.0036 | 0.00355 | 163554 |
| 1738880400 | 0.0034 | 0 | 0.00 | 0.0034 | 0.0034 | 0.0025 | 2242452 |
| 1738794000 | 0.0034 | -0.0001 | -2.86 | 0.0033 | 0.0034 | 0.003 | 108999 |
| 1738708080 | 0.0035 | 0 | 0.00 | 0.00337 | 0.0035 | 0.00337 | 37934 |
| 1738621740 | 0.0035 | 0.0001 | 2.94 | 0.0034 | 0.0035 | 0.0034 | 79000 |
| 1738362000 | 0.0034 | -0.0001 | -2.86 | 0.0035 | 0.0035 | 0.003 | 1127715 |
| 1738276080 | 0.0035 | 0 | 0.00 | 0.0034 | 0.0035 | 0.0033 | 54287 |
| 1738189740 | 0.0035 | 0.0005 | 16.67 | 0.0035 | 0.0036 | 0.00337 | 523999 |
| 1738103280 | 0.003 | -0.0005 | -14.29 | 0.0035 | 0.0035 | 0.003 | 30001 |
| 1738016820 | 0.0035 | 0 | 0.00 | 0.003465 | 0.0035 | 0.0034 | 136445 |
| 1737757440 | 0.0035 | 0.0001 | 2.94 | 0.0035 | 0.0035 | 0.00325 | 158962 |
| 1737671220 | 0.0034 | 0.0001 | 3.03 | 0.0033 | 0.0035 | 0.00325 | 158369 |
| 1737584640 | 0.0033 | -0.0001 | -2.94 | 0.0035 | 0.0035 | 0.003225 | 40017 |
| 1737498540 | 0.0034 | -0.0003 | -8.11 | 0.00355 | 0.0037 | 0.0034 | 88384 |
| 1737152880 | 0.0037 | 0.00035 | 10.45 | 0.00335 | 0.0037 | 0.00335 | 1075874 |
| 1737066420 | 0.00335 | 0.00015 | 4.69 | 0.00335 | 0.00335 | 0.003 | 465000 |
| 1736979720 | 0.0032 | -0.0007 | -17.95 | 0.0035 | 0.0038 | 0.0032 | 129925 |
| 1736893380 | 0.0039 | 0 | 0.00 | 0.00376 | 0.0039 | 0.003395 | 142818 |
| 1736806800 | 0.0039 | -0.0001 | -2.50 | 0.0039 | 0.0039 | 0.0035 | 153219 |
| 1736547720 | 0.004 | 0.0003 | 8.11 | 0.0039 | 0.004 | 0.0037 | 216914 |
| 1736375340 | 0.0037 | 0.0004 | 12.12 | 0.0039 | 0.0039 | 0.0035 | 197269 |
| 1736288940 | 0.0033 | -0.0004 | -10.81 | 0.0031 | 0.0034 | 0.003 | 2734068 |
| 1736202360 | 0.0037 | 0 | 0.00 | 0.0045 | 0.0045 | 0.0037 | 503171 |
| 1735942980 | 0.0037 | 0.0009 | 32.14 | 0.0031 | 0.004 | 0.003 | 2244928 |
| 1735856700 | 0.0028 | -0.0012 | -30.00 | 0.004 | 0.0046 | 0.001825 | 981965 |
| 1735683960 | 0.004 | -0.0012 | -23.08 | 0.0045 | 0.00505 | 0.0039 | 1028488 |
| 1735597740 | 0.0052 | -0.0002 | -3.70 | 0.0056 | 0.0056 | 0.0038 | 122890 |
| 1735338000 | 0.0054 | -0.0002 | -3.57 | 0.0054 | 0.0054 | 0.0054 | 224471 |
| 1735252020 | 0.0056 | 0.0001 | 1.82 | 0.0055 | 0.005675 | 0.00455 | 102790 |
| 1735078200 | 0.0055 | 0 | 0.00 | 0.0055 | 0.0055 | 0.0055 | 20002 |
| 1734992400 | 0.0055 | -0.0001 | -1.79 | 0.0056 | 0.0056 | 0.00469 | 45251 |
| 1734733200 | 0.0056 | -0.0001 | -1.75 | 0.00525 | 0.0056 | 0.003675 | 104664 |
| 1734646800 | 0.0057 | 0.0006 | 11.76 | 0.0057 | 0.0057 | 0.0057 | 25001 |
| 1734560940 | 0.0051 | -0.0008 | -13.56 | 0.0055 | 0.0059 | 0.0051 | 114225 |
| 1734474360 | 0.0059 | -0.0003 | -4.84 | 0.0061 | 0.0061 | 0.0033 | 70837 |
| 1734388140 | 0.0062 | -0.0001 | -1.59 | 0.0062 | 0.0062 | 0.0062 | 7778 |
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
