Premium
Everything Blockchain Inc (PK) (EBZT)
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 | -0.044 | -26.6666666667 | 0.165 | 0.1749 | 0.095 | 135453 | 0.12319618 | CS |
| 4 | 0.0211 | 21.1211211211 | 0.0999 | 0.185 | 0.066 | 127700 | 0.13051316 | CS |
| 12 | 0.103 | 572.222222222 | 0.018 | 0.185 | 0.01 | 269455 | 0.04042958 | CS |
| 26 | -0.094 | -43.7209302326 | 0.215 | 0.215 | 0.01 | 242851 | 0.03651239 | CS |
| 52 | -0.8965 | -88.1081081081 | 1.0175 | 1.25 | 0.01 | 128744 | 0.057132 | CS |
| 156 | -4.869 | -97.5751503006 | 4.99 | 5.43 | 0.01 | 59739 | 0.15667998 | CS |
| 260 | -4.869 | -97.5751503006 | 4.99 | 5.43 | 0.01 | 59739 | 0.15667998 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740781260 | 0.121 | 0.0054 | 4.67 | 0.112 | 0.13 | 0.107 | 110194 |
| 1740695340 | 0.1156 | -0.0044 | -3.67 | 0.12 | 0.1282 | 0.1156 | 51814 |
| 1740608400 | 0.12 | 0.006 | 5.26 | 0.1035 | 0.1309 | 0.1035 | 57371 |
| 1740522480 | 0.114 | -0.016 | -12.31 | 0.11 | 0.13 | 0.095 | 358268 |
| 1740435600 | 0.13 | -0.0138 | -9.60 | 0.148 | 0.148 | 0.11 | 32701 |
| 1740176400 | 0.1438 | -0.02834 | -16.46 | 0.165 | 0.1749 | 0.1281 | 177111 |
| 1740090480 | 0.1721399 | -0.00036 | -0.21 | 0.17995 | 0.18 | 0.1652 | 26278 |
| 1740003960 | 0.1724999 | -0.0075 | -4.17 | 0.183 | 0.183 | 0.17 | 27596 |
| 1739917740 | 0.18 | 0 | 0.00 | 0.18 | 0.18 | 0.16 | 12629 |
| 1739572020 | 0.18 | 0.0426 | 31.00 | 0.147 | 0.185 | 0.135 | 241873 |
| 1739485320 | 0.1374 | -0.0086 | -5.89 | 0.1358 | 0.147 | 0.1358 | 54490 |
| 1739398920 | 0.146 | 0.00598 | 4.27 | 0.147 | 0.147 | 0.135 | 78549 |
| 1739312940 | 0.14002 | 0.01662 | 13.47 | 0.1285 | 0.14002 | 0.1285 | 5590 |
| 1739226000 | 0.1234 | -0.0136 | -9.93 | 0.121 | 0.1285 | 0.12 | 57900 |
| 1738967160 | 0.137 | 0 | 0.00 | 0.144 | 0.1445 | 0.13 | 105654 |
| 1738880400 | 0.137 | 0.004 | 3.01 | 0.149 | 0.149 | 0.131 | 192095 |
| 1738794000 | 0.133 | 0.059 | 79.73 | 0.076 | 0.1476 | 0.0725 | 636901 |
| 1738708080 | 0.074 | -0.004 | -5.13 | 0.08 | 0.08 | 0.066 | 117225 |
| 1738621740 | 0.078 | -0.0119 | -13.24 | 0.08 | 0.083 | 0.0775 | 17369 |
| 1738362000 | 0.0898999 | 0.0049499 | 5.83 | 0.0999 | 0.0999 | 0.08 | 174894 |
| 1738276080 | 0.08495 | 0.01595 | 23.12 | 0.064 | 0.1024999 | 0.064 | 69686 |
| 1738189740 | 0.069 | 0.0123 | 21.69 | 0.0548 | 0.069 | 0.05 | 151078 |
| 1738103280 | 0.0567 | 0.00175 | 3.18 | 0.0471 | 0.06795 | 0.0471 | 193700 |
| 1738016820 | 0.05495 | 0.0155301 | 39.40 | 0.0394 | 0.058 | 0.0385 | 339939 |
| 1737757440 | 0.0394199 | -0.00308 | -7.25 | 0.0429999 | 0.0429999 | 0.03855 | 221648 |
| 1737671220 | 0.0425 | 0.0025 | 6.25 | 0.0428 | 0.0429 | 0.0408 | 70205 |
| 1737584640 | 0.04 | -0.005 | -11.11 | 0.0461 | 0.0461 | 0.0385 | 133130 |
| 1737498540 | 0.045 | 0.0075 | 20.00 | 0.0461 | 0.0461 | 0.0415499 | 143674 |
| 1737152880 | 0.0375 | -0.0055 | -12.79 | 0.037 | 0.0415499 | 0.037 | 23717 |
| 1737066420 | 0.0429999 | 0.0004999 | 1.18 | 0.047 | 0.047 | 0.0385 | 17419 |
| 1736979720 | 0.0425 | 0.0025 | 6.25 | 0.04 | 0.0425 | 0.04 | 1203 |
| 1736893380 | 0.04 | -0.0025 | -5.88 | 0.044 | 0.04443 | 0.0385 | 79465 |
| 1736806800 | 0.0425 | 0.002 | 4.94 | 0.034 | 0.044 | 0.034 | 30072 |
| 1736547720 | 0.0405 | -0.00235 | -5.48 | 0.0429999 | 0.048 | 0.04 | 144464 |
| 1736375340 | 0.04285 | -0.00215 | -4.78 | 0.0497 | 0.05 | 0.04 | 144370 |
| 1736288940 | 0.045 | 0.0051501 | 12.92 | 0.03845 | 0.049 | 0.03595 | 346960 |
| 1736202360 | 0.0398499 | -0.00515 | -11.44 | 0.055 | 0.06 | 0.0385 | 576273 |
| 1735942980 | 0.045 | 0.0248 | 122.77 | 0.02435 | 0.0553 | 0.0235 | 708794 |
| 1735856700 | 0.0202 | 0.00195 | 10.68 | 0.019 | 0.02818 | 0.01705 | 781749 |
| 1735683960 | 0.01825 | -0.00575 | -23.96 | 0.028 | 0.028 | 0.0135 | 672538 |
| 1735597740 | 0.024 | 0.0093 | 63.27 | 0.01495 | 0.028 | 0.014 | 452469 |
| 1735338000 | 0.0147 | -0.00055 | -3.61 | 0.011 | 0.01719 | 0.011 | 133185 |
| 1735252020 | 0.01525 | 0.00405 | 36.16 | 0.0135 | 0.0178 | 0.013 | 531123 |
| 1735078200 | 0.0112 | 0.001 | 9.80 | 0.0106 | 0.0112 | 0.0102 | 130493 |
| 1734992400 | 0.0102 | 0.0002 | 2.00 | 0.0106 | 0.0106 | 0.0102 | 523 |
| 1734733200 | 0.01 | 0 | 0.00 | 0.0112 | 0.0112 | 0.01 | 5761 |
| 1734646800 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 7270 |
| 1734560940 | 0.01 | -0.0004 | -3.85 | 0.014 | 0.014 | 0.01 | 1093245 |
| 1734474360 | 0.0104 | -0.00135 | -11.49 | 0.01155 | 0.014 | 0.0104 | 2609111 |
| 1734388140 | 0.01175 | -0.00025 | -2.08 | 0.0111 | 0.0125 | 0.0111 | 26128 |
| 1734128940 | 0.012 | -0.0007 | -5.51 | 0.0127 | 0.0127 | 0.0115 | 286198 |
| 1734042480 | 0.0127 | 0.0002 | 1.60 | 0.0123 | 0.0129 | 0.011 | 604994 |
| 1733955900 | 0.0125 | -0.00045 | -3.47 | 0.0125 | 0.0125 | 0.01 | 9625 |
| 1733869200 | 0.01295 | -0.0013 | -9.12 | 0.013 | 0.0134 | 0.0125 | 641166 |
| 1733782800 | 0.01425 | -0.00175 | -10.94 | 0.016 | 0.016 | 0.012935 | 208409 |
| 1733523600 | 0.016 | 0.00155 | 10.73 | 0.018 | 0.018 | 0.013 | 803926 |
| 1733437500 | 0.01445 | -0.005 | -25.71 | 0.0199 | 0.02 | 0.01445 | 327403 |
| 1733350980 | 0.0194499 | 0.0014499 | 8.06 | 0.01965 | 0.02122 | 0.0189 | 112520 |
| 1733264700 | 0.018 | -0.005 | -21.74 | 0.029 | 0.029 | 0.0175 | 2158298 |
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
