Premium
Better Collective AS (PK) (BTRCF)
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 | 0 | 0 | 10.05 | 0 | 0 | 0 | CS |
| 4 | -0.95 | -8.63636363636 | 11 | 11 | 10.05 | 500 | 11 | CS |
| 12 | -11.2819 | -52.8874596262 | 21.3319 | 21.3319 | 10.05 | 5326 | 19.54225323 | CS |
| 26 | -18.31 | -64.562764457 | 28.36 | 28.36 | 10.05 | 3613 | 19.79218144 | CS |
| 52 | -19.88 | -66.4216505179 | 29.93 | 30 | 10.05 | 4880 | 25.13528173 | CS |
| 156 | -8.735013 | -46.4999039394 | 18.785013 | 30 | 10.05 | 4355 | 23.2447936 | CS |
| 260 | -8.735013 | -46.4999039394 | 18.785013 | 30 | 10.05 | 4459 | 23.01241761 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735338000 | 10.05 | -0.95 | -8.64 | 10.05 | 10.05 | 10.05 | 455 |
| 1735251600 | 11 | 0 | 0.00 | 11 | 11 | 11 | 0 |
| 1735078800 | 11 | 0 | 0.00 | 11 | 11 | 11 | 0 |
| 1734992400 | 11 | 0 | 0.00 | 11 | 11 | 11 | 0 |
| 1734733200 | 11 | 0 | 0.00 | 11 | 11 | 11 | 0 |
| 1734646800 | 11 | 0 | 0.00 | 11 | 11 | 11 | 0 |
| 1734560400 | 11 | 0 | 0.00 | 11 | 11 | 11 | 0 |
| 1734474000 | 11 | 0 | 0.00 | 11 | 11 | 11 | 0 |
| 1734387600 | 11 | 0 | 0.00 | 11 | 11 | 11 | 0 |
| 1734128400 | 11 | 0 | 0.00 | 11 | 11 | 11 | 0 |
| 1734042000 | 11 | 0 | 0.00 | 11 | 11 | 11 | 0 |
| 1733955600 | 11 | 0 | 0.00 | 11 | 11 | 11 | 0 |
| 1733869200 | 11 | -1.81 | -14.13 | 11 | 11 | 11 | 500 |
| 1733782800 | 12.81 | 0 | 0.00 | 12.81 | 12.81 | 12.81 | 0 |
| 1733523600 | 12.81 | 0 | 0.00 | 12.81 | 12.81 | 12.81 | 0 |
| 1733437200 | 12.81 | 0 | 0.00 | 12.81 | 12.81 | 12.81 | 0 |
| 1733350800 | 12.81 | 0 | 0.00 | 12.81 | 12.81 | 12.81 | 0 |
| 1733264400 | 12.81 | 0 | 0.00 | 12.81 | 12.81 | 12.81 | 0 |
| 1733178000 | 12.81 | 0 | 0.00 | 12.81 | 12.81 | 12.81 | 0 |
| 1732918800 | 12.81 | 0 | 0.00 | 12.81 | 12.81 | 12.81 | 0 |
| 1732746000 | 12.81 | 0 | 0.00 | 12.81 | 12.81 | 12.81 | 0 |
| 1732659600 | 12.81 | 0 | 0.00 | 12.81 | 12.81 | 12.81 | 0 |
| 1732573200 | 12.81 | 0 | 0.00 | 12.81 | 12.81 | 12.81 | 0 |
| 1732314000 | 12.81 | 0 | 0.00 | 12.81 | 12.81 | 12.81 | 0 |
| 1732227600 | 12.81 | 0 | 0.00 | 12.81 | 12.81 | 12.81 | 0 |
| 1732141200 | 12.81 | 0 | 0.00 | 12.81 | 12.81 | 12.81 | 0 |
| 1732054800 | 12.81 | 0 | 0.00 | 12.81 | 12.81 | 12.81 | 0 |
| 1731968400 | 12.81 | 0 | 0.00 | 12.81 | 12.81 | 12.81 | 0 |
| 1731709200 | 12.81 | 0 | 0.00 | 12.81 | 12.81 | 12.81 | 0 |
| 1731622800 | 12.81 | 0 | 0.00 | 12.81 | 12.81 | 12.81 | 0 |
| 1731536400 | 12.81 | 0 | 0.00 | 12.81 | 12.81 | 12.81 | 0 |
| 1731450000 | 12.81 | 0 | 0.00 | 12.81 | 12.81 | 12.81 | 0 |
| 1731363600 | 12.81 | 0.07 | 0.55 | 12.81 | 12.81 | 12.81 | 200 |
| 1731104880 | 12.74 | 0 | 0.00 | 12.74 | 12.74 | 12.74 | 0 |
| 1731018480 | 12.74 | 0 | 0.00 | 12.74 | 12.74 | 12.74 | 0 |
| 1730932080 | 12.74 | 0 | 0.00 | 12.74 | 12.74 | 12.74 | 0 |
| 1730845680 | 12.74 | -0.34 | -2.60 | 12.74 | 12.74 | 12.74 | 127 |
| 1730755680 | 13.08 | 0 | 0.00 | 13.08 | 13.08 | 13.08 | 0 |
| 1730496480 | 13.08 | 0 | 0.00 | 13.08 | 13.08 | 13.08 | 0 |
| 1730410080 | 13.08 | 0 | 0.00 | 13.08 | 13.08 | 13.08 | 0 |
| 1730323680 | 13.08 | 0 | 0.00 | 13.08 | 13.08 | 13.08 | 0 |
| 1730237280 | 13.08 | 0.25 | 1.95 | 13.08 | 13.08 | 13.08 | 1797 |
| 1730150700 | 12.83 | 0 | 0.00 | 12.83 | 12.83 | 12.83 | 0 |
| 1729891500 | 12.83 | -7.77 | -37.72 | 13.26 | 13.48 | 12.52 | 8035 |
| 1729805160 | 20.6 | -0.55 | -2.60 | 20.6 | 20.6 | 20.6 | 1781 |
| 1729718400 | 21.15 | 0 | 0.00 | 21.15 | 21.15 | 21.15 | 0 |
| 1729632000 | 21.15 | 0 | 0.00 | 21.15 | 21.15 | 21.15 | 0 |
| 1729545600 | 21.15 | 0 | 0.00 | 21.15 | 21.15 | 21.15 | 11284 |
| 1729286400 | 21.15 | -0.05 | -0.24 | 21.15 | 21.15 | 21.15 | 3370 |
| 1729200000 | 21.2 | 0 | 0.00 | 21.2 | 21.2 | 21.2 | 0 |
| 1729113600 | 21.2 | 0 | 0.00 | 21.2 | 21.2 | 21.2 | 0 |
| 1729027200 | 21.2 | 0 | 0.00 | 21.2 | 21.2 | 21.2 | 0 |
| 1728940800 | 21.2 | 0 | 0.00 | 21.2 | 21.2 | 21.2 | 0 |
| 1728681600 | 21.2 | 0 | 0.00 | 21.2 | 21.2 | 21.2 | 0 |
| 1728595200 | 21.2 | 0 | 0.00 | 21.2 | 21.2 | 21.2 | 0 |
| 1728508800 | 21.2 | -0.13 | -0.62 | 21.2 | 21.2 | 21.2 | 1800 |
| 1728422820 | 21.3319 | 0 | 0.00 | 21.3319 | 21.3319 | 21.3319 | 0 |
| 1728336420 | 21.3319 | 0 | 0.00 | 21.3319 | 21.3319 | 21.3319 | 0 |
| 1728077220 | 21.3319 | -1.42 | -6.23 | 21.3319 | 21.3319 | 21.3319 | 24362 |
| 1727965800 | 22.75 | 0 | 0.00 | 22.75 | 22.75 | 22.75 | 0 |
| 1727879400 | 22.75 | 0 | 0.00 | 22.75 | 22.75 | 22.75 | 0 |
| 1727793000 | 22.75 | 0 | 0.00 | 22.75 | 22.75 | 22.75 | 0 |
| 1727706600 | 22.75 | 0 | 0.00 | 22.75 | 22.75 | 22.75 | 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
