Premium
BioStem Technologies Inc (PK) (BSEM)
USOTC
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.5 | -11.6459627329 | 12.88 | 13.1 | 10.3 | 117946 | 11.60875909 | CS |
| 4 | 1.18 | 11.568627451 | 10.2 | 15.74 | 6.95 | 80226 | 10.62733815 | CS |
| 12 | -2.72 | -19.2907801418 | 14.1 | 19.28 | 6.95 | 70116 | 13.02106393 | CS |
| 26 | -0.37 | -3.14893617021 | 11.75 | 28.2565 | 6.95 | 71946 | 14.72045637 | CS |
| 52 | 1.85 | 19.4123819517 | 9.53 | 28.2565 | 6.77 | 49574 | 13.45256104 | CS |
| 156 | 9.84 | 638.961038961 | 1.54 | 28.2565 | 0.8 | 26848 | 11.79293428 | CS |
| 260 | 9.41 | 477.664974619 | 1.97 | 28.2565 | 0.01 | 18231 | 11.22503388 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745357340 | 11.38 | 0.08 | 0.71 | 11.3 | 11.55 | 10.75 | 57633 |
| 1745270400 | 11.3 | -0.87 | -7.15 | 12.19 | 12.25 | 10.8836 | 41140 |
| 1744925340 | 12.17 | -0.56 | -4.40 | 12.61 | 12.95 | 11.5 | 96304 |
| 1744838940 | 12.73 | 2.03 | 18.97 | 11.03 | 12.75 | 10.9 | 129304 |
| 1744752360 | 10.7 | -2.19 | -16.99 | 12.88 | 13.1 | 10.3 | 205036 |
| 1744666140 | 12.89 | -0.02 | -0.15 | 13.69 | 15.74 | 11.5 | 186288 |
| 1744406940 | 12.91 | 3.6 | 38.67 | 9.4 | 13.1 | 9.4 | 208347 |
| 1744320120 | 9.31 | 1.34 | 16.81 | 7.98 | 9.31 | 7.804 | 70245 |
| 1744234140 | 7.97 | 0.41 | 5.40 | 7.35 | 7.99 | 7.35 | 56546 |
| 1744147740 | 7.562 | -0.1 | -1.28 | 7.85 | 7.99 | 7.25 | 33941 |
| 1744061220 | 7.66 | -0.63 | -7.60 | 7.15 | 8.2 | 7 | 32979 |
| 1743802020 | 8.2899999 | -0.16 | -1.89 | 8.71 | 8.9476 | 7.06 | 72975 |
| 1743715440 | 8.45 | 0.25 | 3.05 | 8.2 | 8.55 | 7.35 | 41394 |
| 1743629040 | 8.2 | 0.45 | 5.81 | 7.8 | 8.8699999 | 6.95 | 82941 |
| 1743542640 | 7.75 | -0.85 | -9.88 | 8.99 | 8.99 | 7.75 | 55606 |
| 1743456180 | 8.6 | -0.53 | -5.81 | 9.08 | 9.1 | 8.3699999 | 49983 |
| 1743197340 | 9.13 | 0.03 | 0.33 | 9.3 | 9.58 | 9.06 | 51452 |
| 1743110880 | 9.1 | -0.31 | -3.24 | 9.66 | 9.66 | 9.1 | 30139 |
| 1743024540 | 9.405 | -0.59 | -5.88 | 10 | 10.05 | 9.405 | 31337 |
| 1742938140 | 9.9925 | -0.31 | -2.99 | 10.2 | 10.2 | 9.99 | 48332 |
| 1742851200 | 10.3 | -0.52 | -4.81 | 10.95 | 10.99 | 10.15 | 41488 |
| 1742592540 | 10.82 | 0.72 | 7.13 | 10.1 | 11 | 10.07 | 43477 |
| 1742505960 | 10.1 | 0.45 | 4.66 | 9.9 | 10.4 | 9.65 | 27455 |
| 1742419200 | 9.65 | 0.07 | 0.73 | 9.46 | 9.9 | 9.35 | 13592 |
| 1742333400 | 9.58 | -0.47 | -4.68 | 10.06 | 10.1 | 9.3095 | 81229 |
| 1742246400 | 10.05 | -0.7 | -6.51 | 10.4 | 10.69 | 9.31 | 53083 |
| 1741987680 | 10.75 | 0.29 | 2.77 | 10.72 | 10.95 | 9.85 | 67702 |
| 1741901340 | 10.46 | -0.95 | -8.33 | 11.45 | 11.45 | 10.24 | 49328 |
| 1741814940 | 11.41 | -0.04 | -0.35 | 11.33 | 11.75 | 10.95 | 33389 |
| 1741728480 | 11.45 | -0.45 | -3.78 | 11.61 | 12.35 | 10.35 | 44194 |
| 1741641600 | 11.9 | -0.27 | -2.22 | 12.37 | 12.48 | 11.58 | 41624 |
| 1741386000 | 12.17 | -0.31 | -2.48 | 12.69 | 12.8 | 12.08 | 41115 |
| 1741300140 | 12.48 | -0.4 | -3.11 | 12.57 | 12.83 | 12.24 | 35922 |
| 1741213440 | 12.88 | 0.33 | 2.63 | 12.53 | 13.05 | 12.53 | 25188 |
| 1741126800 | 12.55 | -0.45 | -3.46 | 13.01 | 13.05 | 12.28 | 28660 |
| 1741040760 | 13 | 0.55 | 4.42 | 12.49 | 14.23 | 12.49 | 72605 |
| 1740781260 | 12.45 | -0.82 | -6.15 | 13.37 | 13.37 | 12.21 | 85715 |
| 1740695340 | 13.2655 | 0.08 | 0.57 | 13.28 | 13.5 | 12.82 | 40150 |
| 1740608400 | 13.19 | 0.19 | 1.46 | 13 | 13.3 | 12.95 | 46855 |
| 1740522480 | 13 | -0.21 | -1.55 | 13.3 | 13.4 | 12.75 | 37856 |
| 1740435600 | 13.205 | -0.6 | -4.31 | 13.85 | 14.03 | 13.0375 | 58930 |
| 1740176400 | 13.8 | -1.57 | -10.22 | 15.44 | 15.5 | 12.73 | 174413 |
| 1740090480 | 15.3705 | 1.39 | 9.95 | 13.94 | 15.4 | 13.75 | 53699 |
| 1740003960 | 13.98 | -0.92 | -6.17 | 15 | 15.24 | 13.75 | 53436 |
| 1739917740 | 14.9 | -0.52 | -3.37 | 15.5 | 15.5 | 14.55 | 53891 |
| 1739572020 | 15.42 | 0.05 | 0.33 | 15.37 | 15.57 | 15.0201 | 46877 |
| 1739485320 | 15.37 | -0.33 | -2.10 | 15.75 | 15.75 | 15.25 | 53583 |
| 1739398920 | 15.7 | -0.45 | -2.79 | 15.86 | 16.245 | 15.45 | 41231 |
| 1739312940 | 16.149999 | -0.98 | -5.72 | 17.8 | 17.8 | 15.86 | 86525 |
| 1739226000 | 17.13 | -1.47 | -7.90 | 18.4 | 18.6 | 17.13 | 46855 |
| 1738967160 | 18.6 | 0.03 | 0.16 | 18.6 | 18.74 | 17.51 | 94763 |
| 1738880400 | 18.57 | 0.47 | 2.60 | 18.1 | 18.74 | 17.25 | 105883 |
| 1738794000 | 18.1 | 0.55 | 3.13 | 17.75 | 19.28 | 16.7 | 173568 |
| 1738708080 | 17.55 | 2.74 | 18.50 | 14.77 | 17.82 | 14.77 | 241601 |
| 1738621740 | 14.81 | -0.08 | -0.54 | 14.17 | 15.03 | 12.55 | 111092 |
| 1738362000 | 14.89 | -0.38 | -2.49 | 15.5 | 15.7 | 14.55 | 37948 |
| 1738276080 | 15.27 | 0.32 | 2.14 | 15 | 15.75 | 15 | 56484 |
| 1738189740 | 14.95 | 0.29 | 1.98 | 14.75 | 15.2 | 14.3 | 63320 |
| 1738103280 | 14.66 | 0.8 | 5.79 | 14.1 | 15.26 | 13.76 | 77732 |
| 1738016820 | 13.8575 | 0.76 | 5.78 | 13.29 | 14 | 13.29 | 35100 |
| 1737757440 | 13.1 | -0.01 | -0.04 | 13.11 | 13.2 | 12.95 | 33380 |
| 1737671220 | 13.105 | -1 | -7.06 | 14 | 14 | 12.51 | 74635 |
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
