Premium
BOTS Inc (PK) (BTZI)
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 | 0.0031 | 36.0465116279 | 0.0086 | 0.015 | 0.0086 | 2636893 | 0.01311797 | CS |
| 4 | 0.0079 | 207.894736842 | 0.0038 | 0.017 | 0.0011 | 2004534 | 0.01169846 | CS |
| 12 | 0.0106 | 963.636363636 | 0.0011 | 0.017 | 0.0007 | 860987 | 0.00940066 | CS |
| 26 | 0.0106 | 963.636363636 | 0.0011 | 0.017 | 0.0005 | 520887 | 0.00774676 | CS |
| 52 | 0.0057 | 95 | 0.006 | 0.017 | 0.0001 | 403048 | 0.00678436 | CS |
| 156 | -0.0273 | -70 | 0.039 | 0.069 | 0.0001 | 525704 | 0.0175693 | CS |
| 260 | -0.0163 | -58.2142857143 | 0.028 | 0.379 | 0.0001 | 1286776 | 0.08521301 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733955900 | 0.0117 | -0.0003 | -2.50 | 0.01185 | 0.0135 | 0.0099 | 732450 |
| 1733869200 | 0.012 | 0.0008 | 7.14 | 0.012 | 0.0121 | 0.0099 | 1387435 |
| 1733782800 | 0.0112 | -0.0027 | -19.42 | 0.0132 | 0.0139 | 0.0099 | 1686301 |
| 1733523600 | 0.0139 | 0 | 0.00 | 0.014 | 0.0149 | 0.011 | 3175241 |
| 1733437500 | 0.0139 | 0.0011 | 8.59 | 0.015 | 0.015 | 0.011 | 4097756 |
| 1733350980 | 0.0128 | 0 | 0.00 | 0.0086 | 0.0135 | 0.0086 | 2837732 |
| 1733264700 | 0.0128 | -0.0012 | -8.57 | 0.015 | 0.016 | 0.0081 | 7713793 |
| 1733178180 | 0.014 | 0.009 | 180.00 | 0.0051 | 0.017 | 0.005 | 10726978 |
| 1732918200 | 0.005 | 0.0012 | 31.58 | 0.0044 | 0.005 | 0.0038 | 1515890 |
| 1732746540 | 0.0038 | 0.001 | 35.71 | 0.002 | 0.0044 | 0.002 | 1468730 |
| 1732660140 | 0.0028 | -0.0006 | -17.65 | 0.0025 | 0.0039 | 0.0025 | 220007 |
| 1732573560 | 0.0034 | 0.0001 | 3.03 | 0.002 | 0.004 | 0.002 | 202280 |
| 1732314000 | 0.0033 | 0.0001 | 3.13 | 0.0025 | 0.0043 | 0.0025 | 335480 |
| 1732227900 | 0.0032 | 0.0004 | 14.29 | 0.0025 | 0.0032 | 0.0025 | 563275 |
| 1732141740 | 0.0028 | -0.00035 | -11.11 | 0.0025 | 0.0036 | 0.0011 | 155771 |
| 1732054800 | 0.00315 | 0.00045 | 16.67 | 0.002 | 0.0036 | 0.002 | 379410 |
| 1731968640 | 0.0027 | 0 | 0.00 | 0.0025 | 0.0042 | 0.0011 | 119892 |
| 1731709260 | 0.0027 | -0.0003 | -10.00 | 0.0026 | 0.004 | 0.0026 | 492568 |
| 1731622800 | 0.003 | 0 | 0.00 | 0.0023999 | 0.004 | 0.0023999 | 489831 |
| 1731536760 | 0.003 | -0.0008 | -21.05 | 0.0038 | 0.004 | 0.002 | 517774 |
| 1731450480 | 0.0038 | 0.0004 | 11.76 | 0.002 | 0.004 | 0.002 | 210372 |
| 1731363600 | 0.0034 | 0.0004 | 13.33 | 0.003 | 0.0037 | 0.0028999 | 527928 |
| 1731104400 | 0.003 | 0 | 0.00 | 0.0028999 | 0.004 | 0.0028999 | 430182 |
| 1731018540 | 0.003 | 0.0001001 | 3.45 | 0.0028999 | 0.004 | 0.0028999 | 522690 |
| 1730931600 | 0.0028999 | 0.0001 | 3.57 | 0.0038 | 0.0038 | 0.0025 | 236561 |
| 1730845680 | 0.0028 | -0.0008 | -22.22 | 0.0011999 | 0.0038 | 0.0011999 | 134289 |
| 1730759160 | 0.0036 | 0.0004 | 12.50 | 0.0008 | 0.0038 | 0.0008 | 302546 |
| 1730496420 | 0.0032 | 0.0002 | 6.67 | 0.0027 | 0.0032 | 0.0025 | 37023 |
| 1730409780 | 0.003 | -0.0003 | -9.09 | 0.0033 | 0.0038 | 0.0027 | 79668 |
| 1730323500 | 0.0033 | 0.0007 | 26.92 | 0.0027 | 0.0038 | 0.0027 | 184098 |
| 1730237280 | 0.0026 | -0.0012 | -31.58 | 0.0038 | 0.0038 | 0.0026 | 785694 |
| 1730150880 | 0.0038 | 0.0005 | 15.15 | 0.0038 | 0.0038 | 0.0027 | 439114 |
| 1729891500 | 0.0033 | -0.0002 | -5.71 | 0.0027 | 0.0035 | 0.0027 | 181013 |
| 1729805160 | 0.0035 | 0.0003 | 9.38 | 0.0033 | 0.0035 | 0.003 | 369292 |
| 1729718940 | 0.0032 | 0.0003001 | 10.35 | 0.0031 | 0.0032 | 0.0028999 | 186110 |
| 1729632300 | 0.0028999 | -0.0001 | -3.33 | 0.0007 | 0.0034 | 0.0007 | 60975 |
| 1729545600 | 0.003 | 0.0002 | 7.14 | 0.0028999 | 0.0035 | 0.0011999 | 596309 |
| 1729286400 | 0.0028 | 0.0001 | 3.70 | 0.0027 | 0.003 | 0.0027 | 336978 |
| 1729200000 | 0.0027 | 0 | 0.00 | 0.0015 | 0.003 | 0.0015 | 117747 |
| 1729113960 | 0.0027 | 0.0002 | 8.00 | 0.0036 | 0.0038 | 0.0027 | 312931 |
| 1729027680 | 0.0025 | 0.0002 | 8.70 | 0.0025 | 0.004 | 0.0025 | 554188 |
| 1728941220 | 0.0023 | -5.0E-5 | -2.13 | 0.003 | 0.003 | 0.0023 | 246227 |
| 1728681900 | 0.00235 | 0.00025 | 11.90 | 0.0011999 | 0.00235 | 0.0011999 | 6434 |
| 1728595560 | 0.0021 | 0.0001 | 5.00 | 0.0028999 | 0.003 | 0.002 | 598550 |
| 1728508800 | 0.002 | 0 | 0.00 | 0.0019 | 0.00245 | 0.0019 | 62214 |
| 1728422580 | 0.002 | 0.0004 | 25.00 | 0.0021 | 0.0028999 | 0.002 | 2168813 |
| 1728336000 | 0.0016 | -0.0005 | -23.81 | 0.0016 | 0.002 | 0.0016 | 141234 |
| 1728077220 | 0.0021 | 0.00015 | 7.69 | 0.0019 | 0.0022 | 0.0018 | 207817 |
| 1727990760 | 0.00195 | 0.00015 | 8.33 | 0.0017 | 0.00195 | 0.0017 | 21479 |
| 1727904000 | 0.0018 | 0 | 0.00 | 0.0017 | 0.0022 | 0.0017 | 53948 |
| 1727818140 | 0.0018 | -0.0003 | -14.29 | 0.0017 | 0.0022 | 0.0017 | 127056 |
| 1727731380 | 0.0021 | 0 | 0.00 | 0.0017 | 0.0022 | 0.0017 | 295200 |
| 1727472000 | 0.0021 | 0 | 0.00 | 0.0021 | 0.0022 | 0.0021 | 478704 |
| 1727386200 | 0.0021 | 0.0001 | 5.00 | 0.0022 | 0.0022 | 0.002 | 527644 |
| 1727299200 | 0.002 | 0.0006 | 42.86 | 0.0015 | 0.0022 | 0.0015 | 96536 |
| 1727212800 | 0.0014 | 0 | 0.00 | 0.0011 | 0.0022 | 0.0011 | 548296 |
| 1727126940 | 0.0014 | 0 | 0.00 | 0.0014 | 0.0014 | 0.0014 | 101354 |
| 1726867200 | 0.0014 | 0 | 0.00 | 0.0011 | 0.002 | 0.0011 | 105163 |
| 1726781220 | 0.0014 | -0.0001 | -6.67 | 0.0014 | 0.002 | 0.0014 | 288444 |
| 1726694460 | 0.0015 | -0.0003 | -16.67 | 0.0011 | 0.002 | 0.0011 | 31290 |
| 1726608240 | 0.0018 | 0.0004 | 28.57 | 0.0014 | 0.0018 | 0.0014 | 171317 |
| 1726521720 | 0.0014 | -0.0008 | -36.36 | 0.0011 | 0.0022 | 0.0011 | 122858 |
| 1726262940 | 0.0022 | 0.0001 | 4.76 | 0.002 | 0.0022 | 0.0011999 | 542011 |
| 1726176540 | 0.0021 | 0.0004 | 23.53 | 0.0011999 | 0.0022 | 0.0011999 | 579823 |
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
