Premium
Butler National Corp (QX) (BUKS)
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 | -0.06 | -3.33333333333 | 1.8 | 1.9 | 1.6 | 132361 | 1.72356225 | CS |
| 4 | 0.02 | 1.16279069767 | 1.72 | 1.98 | 1.6 | 58968 | 1.77747857 | CS |
| 12 | 0.34 | 24.2857142857 | 1.4 | 1.98 | 1.23 | 67949 | 1.54368838 | CS |
| 26 | 0.89 | 104.705882353 | 0.85 | 1.98 | 0.828 | 65452 | 1.32589765 | CS |
| 52 | 0.95 | 120.253164557 | 0.79 | 1.98 | 0.72 | 49806 | 1.15652659 | CS |
| 156 | 0.935 | 116.149068323 | 0.805 | 1.98 | 0.569 | 41553 | 0.91105568 | CS |
| 260 | 1.0301 | 145.104944358 | 0.7099 | 1.98 | 0.35 | 46107 | 0.74976287 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736547720 | 1.74 | 0.02 | 1.19 | 1.72 | 1.78 | 1.72 | 58132 |
| 1736461740 | 1.7195 | 0 | 0.00 | 1.7195 | 1.7195 | 1.7195 | 0 |
| 1736375340 | 1.7195 | 0.02 | 1.15 | 1.7 | 1.74 | 1.7 | 24475 |
| 1736288940 | 1.7 | -0.02 | -1.16 | 1.72 | 1.74 | 1.7 | 21478 |
| 1736202360 | 1.72 | -0.02 | -1.09 | 1.71 | 1.79 | 1.6 | 360973 |
| 1735942980 | 1.739 | -0.09 | -4.97 | 1.8 | 1.9 | 1.72 | 122516 |
| 1735856700 | 1.83 | -0.02 | -1.08 | 1.82 | 1.85 | 1.81 | 42527 |
| 1735683960 | 1.85 | 0.04 | 2.07 | 1.815 | 1.91 | 1.815 | 22310 |
| 1735597740 | 1.8125 | -0.05 | -2.61 | 1.87 | 1.91 | 1.77 | 28819 |
| 1735338000 | 1.861 | 0.07 | 3.97 | 1.8 | 1.91 | 1.8 | 25708 |
| 1735252020 | 1.79 | -0.05 | -2.72 | 1.81 | 1.81 | 1.7573 | 20599 |
| 1735078200 | 1.84 | -0.01 | -0.54 | 1.86 | 1.89 | 1.8 | 8062 |
| 1734992400 | 1.85 | -0.01 | -0.54 | 1.9075 | 1.93 | 1.83 | 41413 |
| 1734733200 | 1.86 | 0.01 | 0.54 | 1.88 | 1.9225 | 1.86 | 6262 |
| 1734646800 | 1.85 | -0.06 | -3.17 | 1.9195 | 1.9773 | 1.7675 | 48664 |
| 1734560940 | 1.9105 | 0.09 | 4.97 | 1.8 | 1.98 | 1.78 | 107462 |
| 1734474360 | 1.82 | 0.07 | 4.00 | 1.7895 | 1.87 | 1.78 | 51621 |
| 1734388140 | 1.75 | 0.03 | 1.74 | 1.715 | 1.75 | 1.7 | 41162 |
| 1734128940 | 1.72 | 0.01 | 0.38 | 1.72 | 1.82 | 1.69 | 28399 |
| 1734042480 | 1.7135 | 0.02 | 1.39 | 1.6775 | 1.7135 | 1.6775 | 10779 |
| 1733955900 | 1.69 | 0.05 | 3.21 | 1.6299999 | 1.6973 | 1.6299999 | 20567 |
| 1733869200 | 1.6375 | -0.04 | -2.53 | 1.68 | 1.698 | 1.6 | 113807 |
| 1733782800 | 1.68 | -0.16 | -8.82 | 1.8 | 1.82 | 1.66 | 75726 |
| 1733523600 | 1.8425 | 0.18 | 10.99 | 1.674 | 1.94 | 1.67 | 152071 |
| 1733437500 | 1.66 | -0.04 | -2.06 | 1.6975 | 1.72 | 1.6327 | 36090 |
| 1733350980 | 1.695 | -0.08 | -4.24 | 1.77 | 1.77 | 1.58 | 71369 |
| 1733264700 | 1.77 | 0.01 | 0.60 | 1.77 | 1.77 | 1.75 | 20811 |
| 1733178180 | 1.7595 | 0.09 | 5.36 | 1.68 | 1.78 | 1.68 | 65186 |
| 1732918200 | 1.67 | 0.04 | 2.45 | 1.6379999 | 1.68 | 1.6299999 | 9667 |
| 1732746540 | 1.6299999 | -0.02 | -0.91 | 1.6299999 | 1.67 | 1.54 | 26610 |
| 1732660140 | 1.645 | 0.11 | 6.99 | 1.53 | 1.72 | 1.53 | 88231 |
| 1732573560 | 1.5375 | 0.08 | 5.31 | 1.44 | 1.54 | 1.4 | 78658 |
| 1732314000 | 1.46 | 0 | 0.27 | 1.456 | 1.46 | 1.44 | 143232 |
| 1732227900 | 1.456 | -0 | -0.27 | 1.47 | 1.4725 | 1.43 | 71184 |
| 1732141740 | 1.46 | 0.05 | 3.47 | 1.42 | 1.47 | 1.3799999 | 63639 |
| 1732054800 | 1.411 | 0.06 | 4.52 | 1.3715 | 1.44 | 1.37 | 57687 |
| 1731968640 | 1.35 | 0.07 | 5.06 | 1.3 | 1.35 | 1.27 | 79421 |
| 1731709260 | 1.285 | -0.09 | -6.20 | 1.4 | 1.4 | 1.25 | 349714 |
| 1731622800 | 1.37 | 0.01 | 0.74 | 1.36 | 1.37 | 1.36 | 56815 |
| 1731536760 | 1.36 | -0.02 | -1.45 | 1.3799999 | 1.45 | 1.36 | 116151 |
| 1731450480 | 1.3799999 | -0.05 | -3.50 | 1.43 | 1.43 | 1.3795 | 80192 |
| 1731363600 | 1.43 | 0.02 | 1.75 | 1.42 | 1.43 | 1.3799999 | 13655 |
| 1731104400 | 1.4054 | -0.01 | -1.03 | 1.42 | 1.4205 | 1.4 | 5221 |
| 1731018540 | 1.42 | 0 | 0.00 | 1.43 | 1.43 | 1.42 | 8608 |
| 1730931600 | 1.42 | 0.04 | 2.90 | 1.3825 | 1.4205 | 1.36 | 87149 |
| 1730845680 | 1.3799999 | 0 | 0.00 | 1.3799999 | 1.3899999 | 1.36 | 5948 |
| 1730759160 | 1.3799999 | 0.07 | 5.54 | 1.34 | 1.385 | 1.31 | 82838 |
| 1730496420 | 1.3076 | 0.01 | 0.58 | 1.3 | 1.3076 | 1.25 | 53816 |
| 1730409780 | 1.3 | -0.02 | -1.52 | 1.32 | 1.32 | 1.23 | 76821 |
| 1730323500 | 1.32 | -0.08 | -5.71 | 1.4 | 1.4 | 1.26 | 95043 |
| 1730237280 | 1.4 | 0 | 0.00 | 1.3899999 | 1.4095 | 1.37 | 162302 |
| 1730150880 | 1.4 | 0 | 0.00 | 1.4 | 1.43 | 1.3899999 | 109877 |
| 1729891500 | 1.4 | 0.03 | 2.19 | 1.4 | 1.4 | 1.3799999 | 82219 |
| 1729805160 | 1.37 | 0.01 | 0.74 | 1.36 | 1.4 | 1.33 | 61531 |
| 1729718940 | 1.36 | -0.02 | -1.45 | 1.37 | 1.43 | 1.36 | 24908 |
| 1729632300 | 1.3799999 | -0.01 | -0.72 | 1.3925 | 1.3939999 | 1.3799999 | 16805 |
| 1729545600 | 1.3899999 | 0 | 0.00 | 1.3935 | 1.4 | 1.3899999 | 4812 |
| 1729286400 | 1.3899999 | -0.01 | -0.71 | 1.4 | 1.4 | 1.3899999 | 123521 |
| 1729200000 | 1.4 | 0 | 0.00 | 1.4 | 1.44 | 1.3799999 | 256563 |
| 1729113960 | 1.4 | 0.03 | 2.19 | 1.3799999 | 1.4 | 1.37 | 217995 |
| 1729027680 | 1.37 | -0.03 | -1.86 | 1.4 | 1.4 | 1.3327 | 48441 |
| 1728941220 | 1.396 | 0.01 | 0.79 | 1.3799999 | 1.41 | 1.3799999 | 20554 |
| 1728681900 | 1.385 | -0.02 | -1.07 | 1.4 | 1.4 | 1.385 | 30213 |
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
