Premium
bowmo Inc (PK) (BOMO)
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 | 0.0002 | 25 | 0.0008 | 0.0017 | 0.0006 | 17603591 | 0.00082774 | CS |
| 4 | -0.0027 | -72.972972973 | 0.0037 | 0.0037 | 0.0001 | 8782595 | 0.00095291 | CS |
| 12 | -0.0005 | -33.3333333333 | 0.0015 | 0.0064 | 0.0001 | 3942009 | 0.00108122 | CS |
| 26 | -0.0036 | -78.2608695652 | 0.0046 | 0.0067 | 0.0001 | 1970211 | 0.0012298 | CS |
| 52 | -0.0171 | -94.4751381215 | 0.0181 | 0.02 | 0.0001 | 1872157 | 0.00451365 | CS |
| 156 | -0.699 | -99.8571428571 | 0.7 | 0.9 | 0.0001 | 118430487 | 0.25879106 | CS |
| 260 | -0.699 | -99.8571428571 | 0.7 | 0.9 | 0.0001 | 118430487 | 0.25879106 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734733200 | 0.001 | 0.0003 | 42.86 | 0.0008 | 0.0014 | 0.0005999 | 49129786 |
| 1734646800 | 0.0007 | -0.0001 | -12.50 | 0.0007 | 0.0008 | 0.0005999 | 13479394 |
| 1734560940 | 0.0008 | 0 | 0.00 | 0.0009 | 0.0009 | 0.0008 | 6427171 |
| 1734474360 | 0.0008 | -0.0001 | -11.11 | 0.0009 | 0.0009 | 0.0005999 | 41662198 |
| 1734388140 | 0.0009 | -0.0001 | -10.00 | 0.0007 | 0.0017 | 0.0007 | 15003199 |
| 1734128940 | 0.001 | 0.0003 | 42.86 | 0.0008 | 0.00105 | 0.0008 | 11445991 |
| 1734042480 | 0.0007 | -0.0001 | -12.50 | 0.0009 | 0.001 | 0.0007 | 3299648 |
| 1733955900 | 0.0008 | -0.0001 | -11.11 | 0.0011999 | 0.0011999 | 0.0005999 | 9741333 |
| 1733869200 | 0.0009 | 0.0001 | 12.50 | 0.0007 | 0.001 | 0.0005 | 30380017 |
| 1733782800 | 0.0008 | -0.0001 | -11.11 | 0.0011999 | 0.0011999 | 0.0005 | 9413699 |
| 1733523600 | 0.0009 | -0.0006 | -40.00 | 0.0015 | 0.0015 | 0.0009 | 2462984 |
| 1733437500 | 0.0015 | 0.0005 | 50.00 | 0.0015 | 0.0015 | 0.0009 | 925986 |
| 1733350980 | 0.001 | -0.0005 | -33.33 | 0.0015 | 0.0015 | 0.001 | 67067 |
| 1733264700 | 0.0015 | 0 | 0.00 | 0.0015 | 0.0015 | 0.00125 | 1401849 |
| 1733178180 | 0.0015 | -0.0008 | -34.78 | 0.0019 | 0.0019 | 0.0015 | 365299 |
| 1732918200 | 0.0023 | 0.0017001 | 283.40 | 0.0005 | 0.0023 | 0.0005 | 8449248 |
| 1732746540 | 0.0005999 | -0.0007 | -53.85 | 0.0013 | 0.0013 | 0.0005 | 7039093 |
| 1732660140 | 0.0013 | -0.0004 | -23.53 | 0.0015 | 0.0023999 | 0.0011999 | 850938 |
| 1732573560 | 0.0017 | -0.0008 | -32.00 | 0.0001 | 0.0025 | 0.0001 | 1894509 |
| 1732314000 | 0.0025 | -0.0012 | -32.43 | 0.0037 | 0.0037 | 0.0021 | 3151522 |
| 1732227900 | 0.0037 | 0.0001 | 2.78 | 0.0038 | 0.0038 | 0.0033 | 512580 |
| 1732141740 | 0.0036 | -0.0014 | -28.00 | 0.0045 | 0.0045 | 0.0035 | 2068722 |
| 1732054800 | 0.005 | 0 | 0.00 | 0.0028 | 0.005 | 0.0028 | 623466 |
| 1731968640 | 0.005 | 0 | 0.00 | 0.004 | 0.005 | 0.004 | 1169877 |
| 1731709260 | 0.005 | -0.0012 | -19.35 | 0.0062 | 0.0062 | 0.004 | 454790 |
| 1731622800 | 0.0062 | 0.004 | 181.82 | 0.0052 | 0.0064 | 0.0026 | 1063007 |
| 1731536760 | 0.0022 | 0.00095 | 76.00 | 0.0022 | 0.0022 | 0.0022 | 575 |
| 1731450480 | 0.00125 | -5.0E-5 | -3.85 | 0.00125 | 0.00125 | 0.00125 | 294 |
| 1731363600 | 0.0013 | -0.0009 | -40.91 | 0.001 | 0.0022 | 0.001 | 32000 |
| 1731104400 | 0.0022 | 0.0007 | 46.67 | 0.0011999 | 0.0022 | 0.0011999 | 7204 |
| 1731014820 | 0.0015 | 0 | 0.00 | 0.0015 | 0.0015 | 0.0015 | 0 |
| 1730928420 | 0.0015 | 0 | 0.00 | 0.0015 | 0.0015 | 0.0015 | 0 |
| 1730842020 | 0.0015 | 0 | 0.00 | 0.0015 | 0.0015 | 0.0015 | 0 |
| 1730755620 | 0.0015 | 0 | 0.00 | 0.0015 | 0.0015 | 0.0015 | 0 |
| 1730496420 | 0.0015 | -0.0007 | -31.82 | 0.0015 | 0.0015 | 0.0015 | 150 |
| 1730409780 | 0.0022 | 0.0004 | 22.22 | 0.0022 | 0.0022 | 0.0022 | 17264 |
| 1730323500 | 0.0018 | 0 | 0.00 | 0.0018 | 0.0018 | 0.0018 | 17803 |
| 1730237280 | 0.0018 | 0 | 0.00 | 0.0018 | 0.0018 | 0.0018 | 22000 |
| 1730150880 | 0.0018 | -0.001 | -35.71 | 0.0018 | 0.0018 | 0.0018 | 16452 |
| 1729891740 | 0.0028 | 0 | 0.00 | 0.0028 | 0.0028 | 0.0028 | 0 |
| 1729805340 | 0.0028 | 0 | 0.00 | 0.0028 | 0.0028 | 0.0028 | 0 |
| 1729718940 | 0.0028 | 0.001 | 55.56 | 0.0028 | 0.0028 | 0.0028 | 2016 |
| 1729632300 | 0.0018 | 0 | 0.00 | 0.0028 | 0.0028 | 0.0018 | 10100 |
| 1729545600 | 0.0018 | -0.001 | -35.71 | 0.0018 | 0.0018 | 0.0018 | 299 |
| 1729286760 | 0.0028 | 0 | 0.00 | 0.0028 | 0.0028 | 0.0028 | 0 |
| 1729200360 | 0.0028 | 0 | 0.00 | 0.0028 | 0.0028 | 0.0028 | 0 |
| 1729113960 | 0.0028 | 0.0006 | 27.27 | 0.0016 | 0.0028 | 0.0016 | 506 |
| 1729027500 | 0.0022 | 0 | 0.00 | 0.0022 | 0.0022 | 0.0022 | 0 |
| 1728941100 | 0.0022 | 0 | 0.00 | 0.0022 | 0.0022 | 0.0022 | 0 |
| 1728681900 | 0.0022 | 0.0002 | 10.00 | 0.0021 | 0.0022 | 0.0021 | 236364 |
| 1728595560 | 0.002 | 0.0012 | 150.00 | 0.002 | 0.002 | 0.002 | 246082 |
| 1728508980 | 0.0008 | 0 | 0.00 | 0.0008 | 0.0008 | 0.0008 | 0 |
| 1728422580 | 0.0008 | -0.0002 | -20.00 | 0.0008 | 0.0008 | 0.0008 | 171 |
| 1728336000 | 0.001 | 0.0002 | 25.00 | 0.001 | 0.001 | 0.001 | 894 |
| 1728077220 | 0.0008 | -0.0007 | -46.67 | 0.0004 | 0.0008 | 0.0004 | 5541 |
| 1727990400 | 0.0015 | 0 | 0.00 | 0.0015 | 0.0015 | 0.0015 | 0 |
| 1727904000 | 0.0015 | 0 | 0.00 | 0.0015 | 0.0015 | 0.0015 | 0 |
| 1727817600 | 0.0015 | 0 | 0.00 | 0.0015 | 0.0015 | 0.0015 | 0 |
| 1727731200 | 0.0015 | 0 | 0.00 | 0.0015 | 0.0015 | 0.0015 | 0 |
| 1727472000 | 0.0015 | 0.0007 | 87.50 | 0.0015 | 0.0015 | 0.0015 | 70916 |
| 1727386200 | 0.0008 | 0.0004 | 100.00 | 0.0008 | 0.0008 | 0.0008 | 1640 |
| 1727299200 | 0.0004 | 0 | 0.00 | 0.0004 | 0.0004 | 0.0004 | 0 |
| 1727212800 | 0.0004 | 0.0001001 | 33.38 | 0.0004 | 0.0004 | 0.0004 | 1020 |
| 1727126940 | 0.0002999 | -0.0003 | -50.01 | 0.0002999 | 0.0002999 | 0.0002999 | 80000 |
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
