Premium
Banxa Holdings Inc (PK) (BNXAF)
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 | 0.025 | 3.67107195301 | 0.681 | 0.8791 | 0.668 | 50167 | 0.68883916 | CS |
| 4 | 0.0767 | 12.1881455586 | 0.6293 | 0.8791 | 0.6001 | 40160 | 0.67510696 | CS |
| 12 | 0.34955 | 98.0642446346 | 0.35645 | 0.989 | 0.35 | 22483 | 0.68222492 | CS |
| 26 | 0.296 | 72.1951219512 | 0.41 | 0.989 | 0.1998 | 16591 | 0.54551428 | CS |
| 52 | 0.22 | 45.2674897119 | 0.486 | 0.989 | 0.1998 | 12381 | 0.52945721 | CS |
| 156 | -1.654 | -70.0847457627 | 2.36 | 2.45 | 0.065 | 12185 | 0.69360616 | CS |
| 260 | -1.0405 | -59.576295448 | 1.7465 | 7.15 | 0.065 | 25092 | 2.69166177 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737152880 | 0.6991 | 0.0111001 | 1.61 | 0.69005 | 0.75 | 0.668 | 22014 |
| 1737066420 | 0.6879999 | -0.001 | -0.15 | 0.71 | 0.71 | 0.6879999 | 127416 |
| 1736979720 | 0.6889999 | 0.0039999 | 0.58 | 0.6879999 | 0.6889999 | 0.6879999 | 19436 |
| 1736893380 | 0.685 | 0.004 | 0.59 | 0.681 | 0.685 | 0.678 | 31800 |
| 1736806800 | 0.681 | 0 | 0.00 | 0.6711 | 0.681 | 0.6711 | 14263 |
| 1736547720 | 0.681 | 0.01 | 1.49 | 0.6711 | 0.6835 | 0.6711 | 61081 |
| 1736375340 | 0.671 | 0.0025 | 0.37 | 0.6685 | 0.6758999 | 0.6685 | 45248 |
| 1736288940 | 0.6685 | -0.0205 | -2.98 | 0.624 | 0.67205 | 0.624 | 10850 |
| 1736202360 | 0.6889999 | 0.0269999 | 4.08 | 0.66343 | 0.6889999 | 0.66343 | 20046 |
| 1735942980 | 0.662 | 0 | 0.00 | 0.662 | 0.662 | 0.662 | 500 |
| 1735856700 | 0.662 | -0.0087 | -1.30 | 0.662 | 0.662 | 0.6447 | 102780 |
| 1735683960 | 0.6707 | 0.0057 | 0.86 | 0.657 | 0.6707 | 0.6513 | 98876 |
| 1735597740 | 0.665 | 0 | 0.00 | 0.6616 | 0.6683 | 0.6494299 | 45475 |
| 1735338000 | 0.665 | 0.032 | 5.06 | 0.6324999 | 0.665 | 0.6324999 | 25001 |
| 1735252020 | 0.633 | -0.0026 | -0.41 | 0.65405 | 0.65405 | 0.6001 | 6329 |
| 1735078200 | 0.6356 | 0.002 | 0.32 | 0.6293 | 0.63943 | 0.6293 | 11450 |
| 1734992400 | 0.6336 | -0.0179 | -2.75 | 0.624402 | 0.65 | 0.6226 | 45499 |
| 1734733200 | 0.6515 | 0.1115 | 20.65 | 0.65 | 0.6515 | 0.626 | 53897 |
| 1734647340 | 0.54 | 0 | 0.00 | 0.54 | 0.54 | 0.54 | 0 |
| 1734560940 | 0.54 | -0.288 | -34.78 | 0.751 | 0.7879 | 0.54 | 52552 |
| 1734474360 | 0.828 | 0.1400001 | 20.35 | 0.6731 | 0.828 | 0.6731 | 31198 |
| 1734388140 | 0.6879999 | 0.0931999 | 15.67 | 0.601 | 0.6879999 | 0.601 | 34195 |
| 1734128940 | 0.5948 | 0.0548 | 10.15 | 0.55 | 0.5948 | 0.55 | 2610 |
| 1734042480 | 0.54 | -0.017 | -3.05 | 0.552 | 0.5544 | 0.54 | 9656 |
| 1733955900 | 0.557 | 0.00994 | 1.82 | 0.557 | 0.55705 | 0.54 | 5697 |
| 1733869200 | 0.54706 | -0.02299 | -4.03 | 0.54897 | 0.54897 | 0.54706 | 255 |
| 1733782800 | 0.5700499 | -0.06895 | -10.79 | 0.661 | 0.661 | 0.5700499 | 605 |
| 1733523600 | 0.639 | 0.014 | 2.24 | 0.639 | 0.639 | 0.639 | 563 |
| 1733437500 | 0.625 | 0.029 | 4.87 | 0.6226199 | 0.6274999 | 0.6218 | 18528 |
| 1733350980 | 0.596 | 0.0298 | 5.26 | 0.5662 | 0.596 | 0.554 | 5100 |
| 1733264700 | 0.5662 | 0.0258 | 4.77 | 0.57563 | 0.57563 | 0.5662 | 1212 |
| 1733178180 | 0.5404 | -0.0419 | -7.20 | 0.5558 | 0.5558 | 0.5309 | 3367 |
| 1732918200 | 0.5823 | 0.0662 | 12.83 | 0.577 | 0.5823 | 0.5292599 | 7093 |
| 1732746540 | 0.5161 | 0.0216 | 4.37 | 0.4621 | 0.5161 | 0.4621 | 843 |
| 1732659960 | 0.4945 | 0 | 0.00 | 0.4945 | 0.4945 | 0.4945 | 0 |
| 1732573560 | 0.4945 | -0.0225 | -4.35 | 0.54085 | 0.54085 | 0.4945 | 4387 |
| 1732314000 | 0.517 | -0.02775 | -5.09 | 0.585 | 0.585 | 0.517 | 8028 |
| 1732227900 | 0.54475 | -0.0577 | -9.58 | 0.54475 | 0.54475 | 0.54475 | 2204 |
| 1732141740 | 0.60245 | 0.0044 | 0.74 | 0.62125 | 0.62125 | 0.594 | 9689 |
| 1732054800 | 0.59805 | -0.25695 | -30.05 | 0.8265 | 0.82765 | 0.5406 | 15250 |
| 1731968640 | 0.855 | -0.065 | -7.07 | 0.8505 | 0.91 | 0.8505 | 14198 |
| 1731709260 | 0.92 | -0.001 | -0.11 | 0.8827 | 0.92 | 0.8235 | 30229 |
| 1731622800 | 0.921 | 0.0362 | 4.09 | 0.8951 | 0.989 | 0.8293 | 35758 |
| 1731536760 | 0.8848 | 0.2473 | 38.79 | 0.7651 | 0.93 | 0.7651 | 42999 |
| 1731450480 | 0.6375 | 0.10095 | 18.81 | 0.6375 | 0.6375 | 0.6375 | 873 |
| 1731363600 | 0.53655 | 0.09555 | 21.67 | 0.5133 | 0.5417 | 0.5066 | 2275 |
| 1731104400 | 0.441 | 0.0495 | 12.64 | 0.36758 | 0.4424 | 0.36758 | 11055 |
| 1731018540 | 0.3915 | -0.0001 | -0.03 | 0.42725 | 0.42725 | 0.36 | 6780 |
| 1730931600 | 0.3916 | 0.02975 | 8.22 | 0.37535 | 0.3916 | 0.37535 | 345 |
| 1730845560 | 0.36185 | 0 | 0.00 | 0.36185 | 0.36185 | 0.36185 | 0 |
| 1730759160 | 0.36185 | 0.0054 | 1.51 | 0.35 | 0.36185 | 0.35 | 1001 |
| 1730496480 | 0.35645 | 0 | 0.00 | 0.35645 | 0.35645 | 0.35645 | 0 |
| 1730410080 | 0.35645 | 0 | 0.00 | 0.35645 | 0.35645 | 0.35645 | 0 |
| 1730323680 | 0.35645 | 0 | 0.00 | 0.35645 | 0.35645 | 0.35645 | 0 |
| 1730237280 | 0.35645 | -0.0508 | -12.47 | 0.35645 | 0.35645 | 0.35645 | 1139 |
| 1730150880 | 0.40725 | 0.00675 | 1.69 | 0.40725 | 0.40725 | 0.40725 | 1000 |
| 1729891740 | 0.4005 | 0 | 0.00 | 0.4005 | 0.4005 | 0.4005 | 0 |
| 1729805340 | 0.4005 | 0 | 0.00 | 0.4005 | 0.4005 | 0.4005 | 0 |
| 1729718940 | 0.4005 | -0.0051 | -1.26 | 0.4005 | 0.4005 | 0.4005 | 2000 |
| 1729632300 | 0.4056 | -0.032835 | -7.49 | 0.4056 | 0.4056 | 0.4056 | 2315 |
| 1729545600 | 0.438435 | 0 | 0.00 | 0.438435 | 0.438435 | 0.438435 | 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
