Premium
Bnccorp Inc (QX) (BNCC)
USOTC
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.78 | 9.23588039867 | 30.1 | 33.0891 | 29.7 | 3583 | 32.6672332 | CS |
| 4 | -2.12 | -6.05714285714 | 35 | 35.45 | 29.6 | 2889 | 32.3504515 | CS |
| 12 | 6.88 | 26.4615384615 | 26 | 35.45 | 25.81 | 3975 | 30.56183205 | CS |
| 26 | 8.36 | 34.0946166395 | 24.52 | 35.45 | 24.01 | 2684 | 29.75210101 | CS |
| 52 | 5.44 | 19.8250728863 | 27.44 | 35.45 | 20.1025 | 3046 | 26.7517255 | CS |
| 156 | -10.22 | -23.7122969838 | 43.1 | 43.5 | 20.1025 | 2939 | 26.90905679 | CS |
| 260 | -2.13 | -6.08397600686 | 35.01 | 49.8 | 15.6 | 3029 | 30.95801697 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737152880 | 32.88 | -0.12 | -0.36 | 32 | 32.88 | 32 | 644 |
| 1737066420 | 33 | 0 | 0.00 | 33 | 33 | 32.7369 | 2957 |
| 1736979720 | 33 | 0.5 | 1.54 | 32.5 | 33.0891 | 31.5 | 8845 |
| 1736893380 | 32.5 | 2.39 | 7.94 | 30.11 | 32.5 | 30.11 | 4902 |
| 1736806800 | 30.11 | 0.01 | 0.03 | 29.7 | 30.11 | 29.7 | 395 |
| 1736547720 | 30.1 | -0.01 | -0.03 | 30.1 | 30.1 | 30.1 | 817 |
| 1736375340 | 30.11 | -0.13 | -0.42 | 30.15 | 30.15 | 29.6 | 866 |
| 1736288940 | 30.2375 | -0.26 | -0.86 | 30.25 | 30.5 | 30.05 | 1343 |
| 1736202360 | 30.5 | -0.26 | -0.85 | 30.31 | 30.5 | 30.12 | 1777 |
| 1735942980 | 30.76 | -1.25 | -3.91 | 31.84 | 31.84 | 29.99 | 9798 |
| 1735856700 | 32.009999 | -0.09 | -0.28 | 31.27 | 32.5 | 31.27 | 1325 |
| 1735683960 | 32.1 | -0.08 | -0.25 | 31.52 | 32.74 | 31.28 | 3022 |
| 1735597740 | 32.18 | -3.27 | -9.22 | 31.4 | 33.4 | 31 | 5024 |
| 1735338000 | 35.45 | 0.85 | 2.46 | 34.6 | 35.45 | 34.55 | 3718 |
| 1735252020 | 34.6 | 0.01 | 0.03 | 34.58 | 34.6 | 34.58 | 472 |
| 1735078200 | 34.59 | 0.59 | 1.74 | 34.59 | 34.59 | 34.59 | 405 |
| 1734992400 | 34 | -0.4 | -1.16 | 34.16 | 34.16 | 34 | 1273 |
| 1734733200 | 34.4 | 0.08 | 0.23 | 35 | 35 | 34.16 | 2169 |
| 1734646800 | 34.32 | 0.22 | 0.65 | 34.12 | 34.98 | 34.12 | 2863 |
| 1734560940 | 34.1 | 0.9 | 2.71 | 33.2 | 35.22 | 33.04 | 5134 |
| 1734474360 | 33.2 | -0.43 | -1.28 | 33.009999 | 33.73 | 33 | 1283 |
| 1734388140 | 33.63 | 0.03 | 0.09 | 33.75 | 33.75 | 33.06 | 1104 |
| 1734128940 | 33.6 | -0.05 | -0.15 | 33.21 | 33.69 | 33.15 | 1160 |
| 1734042480 | 33.65 | -0.05 | -0.15 | 33.5 | 33.68 | 33.21 | 1250 |
| 1733955900 | 33.7 | -0.04 | -0.12 | 33.65 | 33.7 | 33.619 | 690 |
| 1733869200 | 33.74 | 0 | 0.00 | 33.74 | 33.74 | 33.74 | 0 |
| 1733782800 | 33.74 | 0.04 | 0.12 | 33.5 | 33.74 | 33.5 | 777 |
| 1733523600 | 33.7 | 0.37 | 1.11 | 33.22 | 33.75 | 33.22 | 3208 |
| 1733437500 | 33.33 | 0.83 | 2.55 | 32.84 | 33.33 | 32.61 | 1722 |
| 1733350980 | 32.5 | 1 | 3.17 | 31.4055 | 33 | 31.16 | 6428 |
| 1733264700 | 31.5 | 0.6 | 1.94 | 31.5 | 31.5 | 31.5 | 300 |
| 1733178180 | 30.9 | 0.61 | 2.01 | 30.25 | 31 | 30.25 | 4752 |
| 1732918200 | 30.29 | 0.54 | 1.82 | 29.75 | 30.29 | 29.75 | 415 |
| 1732746540 | 29.75 | 0.1 | 0.34 | 29.65 | 30.65 | 28.5 | 80963 |
| 1732660140 | 29.65 | -1.35 | -4.35 | 30.12 | 30.12 | 29.6 | 3878 |
| 1732573560 | 31 | 0.5 | 1.64 | 29.95 | 31 | 29.95 | 1445 |
| 1732314000 | 30.5 | 0.25 | 0.83 | 30.2 | 30.5 | 30.2 | 539 |
| 1732227900 | 30.25 | 0.35 | 1.17 | 29.99 | 30.25 | 29.99 | 3289 |
| 1732141740 | 29.9 | -0.09 | -0.30 | 30 | 30 | 29.9 | 769 |
| 1732054800 | 29.99 | 0.09 | 0.30 | 29.97 | 29.99 | 29.51 | 3241 |
| 1731968640 | 29.9 | 1.4 | 4.91 | 28.51 | 30 | 28.51 | 6642 |
| 1731709260 | 28.5 | 0.04 | 0.14 | 28.5 | 28.5 | 28.5 | 247 |
| 1731623160 | 28.46 | 0 | 0.00 | 28.46 | 28.46 | 28.46 | 0 |
| 1731536760 | 28.46 | 0.36 | 1.28 | 27.98 | 28.5 | 27.98 | 1703 |
| 1731450000 | 28.1 | 0 | 0.00 | 28.1 | 28.1 | 28.1 | 0 |
| 1731363600 | 28.1 | 0 | 0.00 | 27.8 | 28.5 | 27.71 | 1236 |
| 1731104400 | 28.1 | 0.18 | 0.65 | 28.1 | 28.1 | 28.1 | 100 |
| 1731018540 | 27.919 | -0.08 | -0.29 | 28 | 28 | 27.919 | 875 |
| 1730931600 | 28 | 1.27 | 4.75 | 26.11 | 28 | 26.11 | 8397 |
| 1730845680 | 26.73 | 0.48 | 1.83 | 26.73 | 26.73 | 26.73 | 100 |
| 1730759160 | 26.25 | -0.18 | -0.68 | 26.51 | 26.72 | 26.1 | 8890 |
| 1730496420 | 26.43 | 0 | 0.00 | 26.01 | 26.43 | 26.01 | 200 |
| 1730409780 | 26.43 | -0.17 | -0.64 | 25.81 | 26.44 | 25.81 | 800 |
| 1730323500 | 26.6 | 0.78 | 3.02 | 26.68 | 26.68 | 26.02 | 1100 |
| 1730237280 | 25.82 | -0.21 | -0.81 | 25.82 | 25.82 | 25.82 | 1199 |
| 1730150880 | 26.03 | -0.64 | -2.40 | 26 | 26.66 | 26 | 900 |
| 1729891740 | 26.67 | 0 | 0.00 | 26.67 | 26.67 | 26.67 | 0 |
| 1729805340 | 26.67 | 0 | 0.00 | 26.67 | 26.67 | 26.67 | 0 |
| 1729718940 | 26.67 | 0.09 | 0.34 | 26.68 | 26.68 | 25.81 | 350 |
| 1729632300 | 26.58 | -0.11 | -0.41 | 25.82 | 26.6 | 25.8 | 4053 |
| 1729521000 | 26.69 | 0 | 0.00 | 26.69 | 26.69 | 26.69 | 0 |
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
