Premium
Black Swan Graphene Inc (QB) (BSWGF)
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 | -0.00355 | -5.46153846154 | 0.065 | 0.065 | 0.0556 | 96096 | 0.06012623 | CS |
| 4 | -0.00595 | -8.82789317507 | 0.0674 | 0.083 | 0.052 | 105826 | 0.05934252 | CS |
| 12 | -0.00491 | -7.39903556359 | 0.06636 | 0.1058 | 0.05 | 106887 | 0.06344951 | CS |
| 26 | -0.01415 | -18.7169312169 | 0.0756 | 0.1058 | 0.05 | 80432 | 0.06754865 | CS |
| 52 | -0.03403 | -35.6409719313 | 0.09548 | 0.15 | 0.05 | 59623 | 0.07502993 | CS |
| 156 | -0.01855 | -23.1875 | 0.08 | 0.2243 | 0.02 | 46582 | 0.0819215 | CS |
| 260 | -0.01855 | -23.1875 | 0.08 | 0.2243 | 0.02 | 46582 | 0.0819215 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736806800 | 0.06145 | 0.0012 | 1.99 | 0.065 | 0.065 | 0.0556 | 18089 |
| 1736547720 | 0.06025 | -0.00035 | -0.58 | 0.064 | 0.064 | 0.0576 | 165362 |
| 1736375340 | 0.0606 | 0.00342 | 5.98 | 0.058 | 0.0608 | 0.058 | 16400 |
| 1736288940 | 0.05718 | -0.00682 | -10.66 | 0.065 | 0.065 | 0.057 | 119229 |
| 1736202360 | 0.064 | 0.0018 | 2.89 | 0.065 | 0.065 | 0.0606 | 83391 |
| 1735942980 | 0.0622 | 0.0032 | 5.42 | 0.06132 | 0.0622 | 0.0601 | 23126 |
| 1735856700 | 0.059 | 0.0022 | 3.87 | 0.0578 | 0.0622 | 0.057 | 25186 |
| 1735683960 | 0.0568 | -0.0055 | -8.83 | 0.05836 | 0.06 | 0.0568 | 19210 |
| 1735597740 | 0.0623 | 0.0035 | 5.95 | 0.0601 | 0.0623 | 0.0558 | 147738 |
| 1735338000 | 0.0588 | -0.0002 | -0.34 | 0.06 | 0.065 | 0.0558 | 119558 |
| 1735252020 | 0.059 | 0.0011 | 1.90 | 0.06 | 0.06 | 0.05699 | 70945 |
| 1735078200 | 0.0579 | -0.0091 | -13.58 | 0.083 | 0.083 | 0.0576 | 112905 |
| 1734992400 | 0.067 | 0.0096 | 16.72 | 0.0575 | 0.0755 | 0.055 | 129420 |
| 1734733200 | 0.0574 | -0.0066 | -10.31 | 0.0607 | 0.073 | 0.05712 | 69196 |
| 1734646800 | 0.064 | 0.0091 | 16.58 | 0.063 | 0.064 | 0.05655 | 62331 |
| 1734560940 | 0.0549 | -0.0071 | -11.45 | 0.06168 | 0.07295 | 0.0549 | 241807 |
| 1734474360 | 0.062 | 0.00514 | 9.04 | 0.0601 | 0.06448 | 0.06 | 79529 |
| 1734388140 | 0.05686 | -0.00064 | -1.11 | 0.0674 | 0.0674 | 0.052 | 313711 |
| 1734128880 | 0.0575 | 0 | 0.00 | 0.0575 | 0.0575 | 0.0575 | 0 |
| 1734042480 | 0.0575 | -0.0012 | -2.04 | 0.0575 | 0.06255 | 0.0575 | 93738 |
| 1733955900 | 0.0587 | 0.0002 | 0.34 | 0.0674 | 0.0674 | 0.0575 | 29050 |
| 1733869200 | 0.0585 | -0.0049 | -7.73 | 0.06325 | 0.066 | 0.0585 | 28534 |
| 1733782800 | 0.0634 | 0.0002 | 0.32 | 0.05708 | 0.0674 | 0.05708 | 4900 |
| 1733523600 | 0.0632 | -0.0001 | -0.16 | 0.05 | 0.0646 | 0.05 | 46901 |
| 1733437500 | 0.0633 | 0.0044 | 7.47 | 0.062 | 0.0646 | 0.06195 | 15165 |
| 1733350980 | 0.0589 | -0.0032 | -5.15 | 0.0672 | 0.0673 | 0.05875 | 28350 |
| 1733264700 | 0.0621 | 0.0011 | 1.80 | 0.05 | 0.0621 | 0.05 | 143335 |
| 1733178180 | 0.061 | 0.00215 | 3.65 | 0.0671 | 0.0671 | 0.0568 | 52075 |
| 1732918200 | 0.05885 | 0.00255 | 4.53 | 0.0613 | 0.0613 | 0.05885 | 15955 |
| 1732746540 | 0.0563 | -0.00375 | -6.24 | 0.0671 | 0.0671 | 0.0554 | 67846 |
| 1732660140 | 0.06005 | 0.00455 | 8.20 | 0.0671 | 0.0671 | 0.053 | 45402 |
| 1732573560 | 0.0555 | -0.001 | -1.77 | 0.053 | 0.0624 | 0.053 | 20435 |
| 1732314000 | 0.0565 | -0.0035 | -5.83 | 0.0704 | 0.0704 | 0.0565 | 74883 |
| 1732227900 | 0.06 | -0.0047 | -7.26 | 0.06 | 0.0674 | 0.06 | 62145 |
| 1732141740 | 0.0646999 | 0.0012999 | 2.05 | 0.0507 | 0.0674 | 0.0507 | 26972 |
| 1732054800 | 0.0634 | -0.0016 | -2.46 | 0.065 | 0.065 | 0.06 | 144776 |
| 1731968640 | 0.065 | 0.0045 | 7.44 | 0.0665 | 0.07 | 0.06 | 90734 |
| 1731709260 | 0.0605 | -0.00175 | -2.81 | 0.064 | 0.07395 | 0.0605 | 330300 |
| 1731622800 | 0.06225 | 0.0036 | 6.14 | 0.064 | 0.064 | 0.0585 | 29659 |
| 1731536760 | 0.05865 | -0.0042 | -6.68 | 0.0658 | 0.0663 | 0.053 | 149612 |
| 1731450480 | 0.06285 | -0.0104 | -14.20 | 0.0887 | 0.0887 | 0.0606 | 247944 |
| 1731363600 | 0.07325 | 0.00989 | 15.61 | 0.0883 | 0.0883 | 0.06 | 237576 |
| 1731104400 | 0.06336 | -0.00024 | -0.38 | 0.0657 | 0.0695 | 0.063 | 66219 |
| 1731018540 | 0.0636 | 0.0011 | 1.76 | 0.0655 | 0.0655 | 0.062 | 12250 |
| 1730931600 | 0.0625 | -0.0013 | -2.04 | 0.0631 | 0.0678 | 0.0611 | 107250 |
| 1730845680 | 0.0638 | -0.00235 | -3.55 | 0.0688 | 0.0688 | 0.0633 | 109183 |
| 1730759160 | 0.06615 | -0.00385 | -5.50 | 0.07 | 0.07 | 0.066 | 84136 |
| 1730496420 | 0.07 | 0.0058001 | 9.03 | 0.0641999 | 0.07 | 0.0641999 | 53000 |
| 1730409780 | 0.0641999 | -0.0055 | -7.89 | 0.0632 | 0.0697 | 0.0632 | 147300 |
| 1730323500 | 0.0697 | -0.001 | -1.41 | 0.072 | 0.072 | 0.0697 | 138126 |
| 1730237280 | 0.0707 | -0.0006 | -0.84 | 0.0631 | 0.0713 | 0.063 | 82257 |
| 1730150880 | 0.0713 | 0.0011 | 1.57 | 0.069823 | 0.0713 | 0.069823 | 27947 |
| 1729891500 | 0.0702 | 0.0001 | 0.14 | 0.0844 | 0.0844 | 0.0678499 | 349949 |
| 1729805160 | 0.0701 | 0.0025001 | 3.70 | 0.090045 | 0.101 | 0.0682 | 446600 |
| 1729718940 | 0.0675999 | 0.0008999 | 1.35 | 0.069 | 0.1058 | 0.0662 | 383240 |
| 1729632300 | 0.0667 | -0.0042 | -5.92 | 0.0719 | 0.0719 | 0.0667 | 42790 |
| 1729545600 | 0.0709 | 0.0029 | 4.26 | 0.06636 | 0.0709 | 0.065 | 43225 |
| 1729286400 | 0.068 | 0.0005 | 0.74 | 0.06725 | 0.0718 | 0.065 | 81343 |
| 1729200000 | 0.0675 | 0.0001 | 0.15 | 0.0718 | 0.0718 | 0.0655 | 89012 |
| 1729113960 | 0.0674 | -0.0011 | -1.61 | 0.0666 | 0.0721 | 0.0662 | 116089 |
| 1729027680 | 0.0685 | 0.0015 | 2.24 | 0.065 | 0.06885 | 0.063 | 191491 |
| 1728941220 | 0.067 | 0.0065 | 10.74 | 0.0551 | 0.079595 | 0.0551 | 73866 |
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
