Premium
Bullet Blockchain Inc (PK) (BULT)
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 | -0.00276 | -4.85061511424 | 0.0569 | 0.0569 | 0.0435 | 8034 | 0.05072065 | CS |
| 4 | 0.01064 | 24.4597701149 | 0.0435 | 0.0599 | 0.039 | 14664 | 0.04260457 | CS |
| 12 | 0.01734 | 47.1195652174 | 0.0368 | 0.0649 | 0.0334 | 9455 | 0.04466598 | CS |
| 26 | 0.01214 | 28.9047619048 | 0.042 | 0.0699 | 0.0261 | 9597 | 0.04630681 | CS |
| 52 | -0.02586 | -32.325 | 0.08 | 0.1 | 0.0261 | 10210 | 0.05984006 | CS |
| 156 | -0.15986 | -74.7009345794 | 0.214 | 0.32 | 0.0001 | 17419 | 0.05610394 | CS |
| 260 | -0.47576 | -89.7829779204 | 0.5299 | 0.5299 | 0.0001 | 17682 | 0.07559949 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741987680 | 0.05414 | 0.00116 | 2.19 | 0.05414 | 0.05414 | 0.05414 | 8000 |
| 1741901340 | 0.05298 | 0.00708 | 15.42 | 0.05065 | 0.05298 | 0.0503 | 16250 |
| 1741814940 | 0.0459 | 0.000225 | 0.49 | 0.0459 | 0.0459 | 0.0459 | 7100 |
| 1741728480 | 0.045675 | -0.009325 | -16.95 | 0.0543 | 0.0543 | 0.0434999 | 8466 |
| 1741641600 | 0.055 | -0.0019 | -3.34 | 0.0543 | 0.055 | 0.054 | 6000 |
| 1741386000 | 0.0569 | 0.00992 | 21.12 | 0.0569 | 0.0569 | 0.0569 | 2355 |
| 1741299840 | 0.04698 | 0 | 0.00 | 0.04698 | 0.04698 | 0.04698 | 0 |
| 1741213440 | 0.04698 | 0.00123 | 2.69 | 0.0433 | 0.04698 | 0.0433 | 1696 |
| 1741126800 | 0.04575 | 0.00465 | 11.31 | 0.0578 | 0.0578 | 0.04575 | 3800 |
| 1741040760 | 0.0411 | 0 | 0.00 | 0.042 | 0.0439 | 0.0411 | 60756 |
| 1740781260 | 0.0411 | -0.00549 | -11.78 | 0.0411 | 0.0411 | 0.0411 | 445 |
| 1740695340 | 0.04659 | 0.00369 | 8.60 | 0.04659 | 0.04659 | 0.04659 | 475 |
| 1740608400 | 0.0429 | -0.0096 | -18.29 | 0.0429 | 0.0429 | 0.0429 | 10000 |
| 1740522000 | 0.0525 | 0 | 0.00 | 0.0525 | 0.0525 | 0.0525 | 0 |
| 1740435600 | 0.0525 | 0.0025 | 5.00 | 0.0599 | 0.0599 | 0.0525 | 7554 |
| 1740176880 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1740090480 | 0.05 | -0.00435 | -8.00 | 0.0599 | 0.0599 | 0.05 | 744 |
| 1740003960 | 0.05435 | 0.01535 | 39.36 | 0.05435 | 0.05435 | 0.05435 | 100 |
| 1739917740 | 0.039 | -0.006 | -13.33 | 0.0434999 | 0.045665 | 0.039 | 94213 |
| 1739571720 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1739485320 | 0.045 | 0.0015001 | 3.45 | 0.045 | 0.045 | 0.045 | 600 |
| 1739398800 | 0.0434999 | 0 | 0.00 | 0.0434999 | 0.0434999 | 0.0434999 | 0 |
| 1739312400 | 0.0434999 | 0 | 0.00 | 0.0434999 | 0.0434999 | 0.0434999 | 0 |
| 1739226000 | 0.0434999 | -0.0013 | -2.90 | 0.0434999 | 0.04826 | 0.0434999 | 50703 |
| 1738967160 | 0.0448 | 0.0058 | 14.87 | 0.0477249 | 0.05 | 0.0434999 | 22125 |
| 1738880400 | 0.039 | -0.00455 | -10.45 | 0.039 | 0.039 | 0.039 | 8840 |
| 1738794000 | 0.04355 | -0.00365 | -7.73 | 0.0371 | 0.04355 | 0.0371 | 16576 |
| 1738708080 | 0.0472 | -0.0028 | -5.60 | 0.04855 | 0.04855 | 0.0472 | 2444 |
| 1738621740 | 0.05 | -0.002475 | -4.72 | 0.05835 | 0.05835 | 0.05 | 20500 |
| 1738362000 | 0.052475 | -0.00495 | -8.62 | 0.05405 | 0.0554 | 0.052475 | 3536 |
| 1738276080 | 0.057425 | 0.007425 | 14.85 | 0.05 | 0.057425 | 0.05 | 1712 |
| 1738189740 | 0.05 | -0.0097 | -16.25 | 0.057425 | 0.057425 | 0.05 | 1400 |
| 1738103280 | 0.0597 | 0.006065 | 11.31 | 0.05 | 0.0597 | 0.05 | 4454 |
| 1738016820 | 0.053635 | 0.002685 | 5.27 | 0.05453 | 0.05453 | 0.053635 | 3890 |
| 1737757440 | 0.05095 | 0.00865 | 20.45 | 0.0423 | 0.0599 | 0.042 | 6723 |
| 1737671220 | 0.0423 | -0.0074 | -14.89 | 0.0423 | 0.0423 | 0.0423 | 464 |
| 1737584880 | 0.0497 | 0 | 0.00 | 0.0497 | 0.0497 | 0.0497 | 0 |
| 1737498480 | 0.0497 | 0 | 0.00 | 0.0497 | 0.0497 | 0.0497 | 0 |
| 1737152880 | 0.0497 | 0.0097 | 24.25 | 0.0497 | 0.0497 | 0.0497 | 444 |
| 1737066420 | 0.04 | -0.0138 | -25.65 | 0.04 | 0.04 | 0.04 | 444 |
| 1736979720 | 0.0538 | 0.0138 | 34.50 | 0.0429999 | 0.0538 | 0.0429999 | 4027 |
| 1736893200 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1736806800 | 0.04 | -0.001 | -2.44 | 0.045975 | 0.045975 | 0.04 | 5400 |
| 1736547720 | 0.041 | 0.0003 | 0.74 | 0.04542 | 0.04542 | 0.041 | 818 |
| 1736375340 | 0.0407 | -0.006065 | -12.97 | 0.0584 | 0.0584 | 0.0407 | 7863 |
| 1736288940 | 0.046765 | -0.005195 | -10.00 | 0.04 | 0.046765 | 0.04 | 5444 |
| 1736202360 | 0.05196 | 0.0014 | 2.77 | 0.04 | 0.0584 | 0.04 | 5980 |
| 1735943160 | 0.05056 | 0 | 0.00 | 0.05056 | 0.05056 | 0.05056 | 0 |
| 1735856760 | 0.05056 | 0 | 0.00 | 0.05056 | 0.05056 | 0.05056 | 0 |
| 1735683960 | 0.05056 | 0.00956 | 23.32 | 0.05056 | 0.05056 | 0.05056 | 1143 |
| 1735597740 | 0.041 | -0.0239 | -36.83 | 0.0649 | 0.0649 | 0.0345 | 2699 |
| 1735338000 | 0.0649 | 0.0204 | 45.84 | 0.0446 | 0.0649 | 0.0446 | 4269 |
| 1735252020 | 0.0445 | -0.0204 | -31.43 | 0.0649 | 0.0649 | 0.04 | 1788 |
| 1735078200 | 0.0649 | 0.0002001 | 0.31 | 0.0649 | 0.0649 | 0.0649 | 7500 |
| 1734992400 | 0.0646999 | 0.0312999 | 93.71 | 0.0646999 | 0.0646999 | 0.0646999 | 1391 |
| 1734733200 | 0.0334 | -0.016235 | -32.71 | 0.0368 | 0.0368 | 0.0334 | 2900 |
| 1734647340 | 0.049635 | 0 | 0.00 | 0.049635 | 0.049635 | 0.049635 | 0 |
| 1734560940 | 0.049635 | -0.010515 | -17.48 | 0.0602 | 0.0602 | 0.04565 | 15519 |
| 1734474360 | 0.06015 | 7.5E-5 | 0.12 | 0.0601 | 0.0649 | 0.0456 | 7098 |
| 1734388140 | 0.060075 | 0.001045 | 1.77 | 0.058 | 0.060075 | 0.0453 | 11700 |
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
