Premium
Burzynski Research Institute (PK) (BZYR)
USOTC
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.00945 | 23.3621755253 | 0.04045 | 0.0499 | 0.04045 | 15698 | 0.0499 | CS |
| 4 | 0.013712 | 37.8910135957 | 0.036188 | 0.05 | 0.031 | 5472 | 0.04596528 | CS |
| 12 | 0.0139 | 38.6111111111 | 0.036 | 0.0545 | 0.031 | 10894 | 0.04053993 | CS |
| 26 | 0.00935 | 23.0579531443 | 0.04055 | 0.077 | 0.031 | 21729 | 0.05345368 | CS |
| 52 | 0.0079 | 18.8095238095 | 0.042 | 0.077 | 0.013 | 16467 | 0.04674913 | CS |
| 156 | 0.0149 | 42.5714285714 | 0.035 | 0.1575 | 0.013 | 29282 | 0.04199832 | CS |
| 260 | 0.0369 | 283.846153846 | 0.013 | 0.1575 | 0.0061 | 23058 | 0.03806284 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736288580 | 0.0499 | 0 | 0.00 | 0.0499 | 0.0499 | 0.0499 | 0 |
| 1736202180 | 0.0499 | 0 | 0.00 | 0.0499 | 0.0499 | 0.0499 | 0 |
| 1735942980 | 0.0499 | 0.0189 | 60.97 | 0.04045 | 0.0499 | 0.04045 | 15698 |
| 1735856760 | 0.031 | 0 | 0.00 | 0.031 | 0.031 | 0.031 | 0 |
| 1735683960 | 0.031 | -0.019 | -38.00 | 0.031 | 0.031 | 0.031 | 5000 |
| 1735597200 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1735338000 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 4530 |
| 1735251600 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1735078800 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1734992400 | 0.05 | 0.013812 | 38.17 | 0.05 | 0.05 | 0.05 | 1130 |
| 1734733560 | 0.036188 | 0 | 0.00 | 0.036188 | 0.036188 | 0.036188 | 0 |
| 1734647160 | 0.036188 | 0 | 0.00 | 0.036188 | 0.036188 | 0.036188 | 0 |
| 1734560760 | 0.036188 | 0 | 0.00 | 0.036188 | 0.036188 | 0.036188 | 0 |
| 1734474360 | 0.036188 | 0.005188 | 16.74 | 0.036188 | 0.036188 | 0.036188 | 1000 |
| 1734387600 | 0.031 | 0 | 0.00 | 0.031 | 0.031 | 0.031 | 0 |
| 1734128400 | 0.031 | 0 | 0.00 | 0.031 | 0.031 | 0.031 | 0 |
| 1734042000 | 0.031 | 0 | 0.00 | 0.031 | 0.031 | 0.031 | 0 |
| 1733955600 | 0.031 | 0 | 0.00 | 0.031 | 0.031 | 0.031 | 0 |
| 1733869200 | 0.031 | 0 | 0.00 | 0.031 | 0.031 | 0.031 | 0 |
| 1733782800 | 0.031 | -0.014 | -31.11 | 0.031 | 0.031 | 0.031 | 1000 |
| 1733523900 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1733437500 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1733351100 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1733264700 | 0.045 | 0.01 | 28.57 | 0.045 | 0.045 | 0.045 | 29900 |
| 1733178000 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1732918800 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1732746000 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1732659600 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1732573200 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1732314000 | 0.035 | -0.01399 | -28.56 | 0.044616 | 0.044616 | 0.035 | 56612 |
| 1732228080 | 0.04899 | 0 | 0.00 | 0.04899 | 0.04899 | 0.04899 | 0 |
| 1732141680 | 0.04899 | 0 | 0.00 | 0.04899 | 0.04899 | 0.04899 | 0 |
| 1732055280 | 0.04899 | 0 | 0.00 | 0.04899 | 0.04899 | 0.04899 | 0 |
| 1731968880 | 0.04899 | 0 | 0.00 | 0.04899 | 0.04899 | 0.04899 | 0 |
| 1731709680 | 0.04899 | 0 | 0.00 | 0.04899 | 0.04899 | 0.04899 | 0 |
| 1731623280 | 0.04899 | 0 | 0.00 | 0.04899 | 0.04899 | 0.04899 | 0 |
| 1731536880 | 0.04899 | 0 | 0.00 | 0.04899 | 0.04899 | 0.04899 | 0 |
| 1731450480 | 0.04899 | 0.00799 | 19.49 | 0.04899 | 0.04899 | 0.04899 | 3000 |
| 1731364140 | 0.041 | 0 | 0.00 | 0.041 | 0.041 | 0.041 | 0 |
| 1731104940 | 0.041 | 0 | 0.00 | 0.041 | 0.041 | 0.041 | 0 |
| 1731018540 | 0.041 | 0 | 0.00 | 0.046725 | 0.046725 | 0.041 | 18000 |
| 1730931600 | 0.041 | -0.0135 | -24.77 | 0.049 | 0.049 | 0.041 | 8400 |
| 1730845680 | 0.0545 | 0.0155 | 39.74 | 0.0545 | 0.0545 | 0.0545 | 4000 |
| 1730759160 | 0.039 | 0.003 | 8.33 | 0.042 | 0.042 | 0.039 | 5600 |
| 1730496000 | 0.036 | 0 | 0.00 | 0.036 | 0.036 | 0.036 | 0 |
| 1730409600 | 0.036 | 0 | 0.00 | 0.036 | 0.036 | 0.036 | 0 |
| 1730323200 | 0.036 | 0 | 0.00 | 0.036 | 0.036 | 0.036 | 0 |
| 1730236800 | 0.036 | 0 | 0.00 | 0.036 | 0.036 | 0.036 | 0 |
| 1730150400 | 0.036 | 0 | 0.00 | 0.036 | 0.036 | 0.036 | 0 |
| 1729891200 | 0.036 | 0 | 0.00 | 0.036 | 0.036 | 0.036 | 0 |
| 1729804800 | 0.036 | 0 | 0.00 | 0.036 | 0.036 | 0.036 | 0 |
| 1729718400 | 0.036 | 0 | 0.00 | 0.036 | 0.036 | 0.036 | 0 |
| 1729632000 | 0.036 | 0 | 0.00 | 0.036 | 0.036 | 0.036 | 0 |
| 1729545600 | 0.036 | 0 | 0.00 | 0.036 | 0.036 | 0.036 | 5054 |
| 1729286760 | 0.036 | 0 | 0.00 | 0.036 | 0.036 | 0.036 | 0 |
| 1729200360 | 0.036 | 0 | 0.00 | 0.036 | 0.036 | 0.036 | 0 |
| 1729113960 | 0.036 | 0 | 0.00 | 0.036 | 0.036 | 0.036 | 4490 |
| 1729027380 | 0.036 | 0 | 0.00 | 0.036 | 0.036 | 0.036 | 0 |
| 1728940980 | 0.036 | 0 | 0.00 | 0.036 | 0.036 | 0.036 | 0 |
| 1728681780 | 0.036 | 0 | 0.00 | 0.036 | 0.036 | 0.036 | 0 |
| 1728595380 | 0.036 | 0 | 0.00 | 0.036 | 0.036 | 0.036 | 0 |
| 1728508980 | 0.036 | 0 | 0.00 | 0.036 | 0.036 | 0.036 | 0 |
| 1728422580 | 0.036 | -0.0339 | -48.50 | 0.046 | 0.046 | 0.036 | 35506 |
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
