Premium
GivBux Inc (PK) (GBUX)
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 | 0.1 | 13.3333333333 | 0.75 | 0.93 | 0.74 | 13129 | 0.81302628 | CS |
| 4 | 0.4871 | 134.224304216 | 0.3629 | 0.93 | 0.36 | 23547 | 0.70871257 | CS |
| 12 | 0.45 | 112.5 | 0.4 | 0.93 | 0.20005 | 12925 | 0.69148149 | CS |
| 26 | 0.1499 | 21.4112269676 | 0.7001 | 0.93 | 0.20005 | 9771 | 0.67682337 | CS |
| 52 | 0.6 | 240 | 0.25 | 1 | 0.20005 | 10647 | 0.59853531 | CS |
| 156 | 0.78 | 1114.28571429 | 0.07 | 20 | 0.03 | 9912 | 0.79787145 | CS |
| 260 | -2.15 | -71.6666666667 | 3 | 20 | 0.03 | 9072 | 0.81483444 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733955900 | 0.85 | 0 | 0.00 | 0.84 | 0.9 | 0.81 | 6425 |
| 1733869200 | 0.85 | 0.07 | 8.97 | 0.8325 | 0.855 | 0.8325 | 5625 |
| 1733782800 | 0.78 | -0.02 | -2.50 | 0.8 | 0.84 | 0.75999 | 6362 |
| 1733523600 | 0.8 | 0 | 0.00 | 0.85 | 0.85 | 0.75 | 16416 |
| 1733437500 | 0.8 | -0.05 | -5.88 | 0.93 | 0.93 | 0.79 | 23220 |
| 1733350980 | 0.85 | 0.1 | 13.33 | 0.75 | 0.85 | 0.74 | 14022 |
| 1733264700 | 0.75 | 0.01 | 1.35 | 0.79 | 0.79 | 0.72 | 24424 |
| 1733178180 | 0.74 | -0.01 | -1.33 | 0.75 | 0.76 | 0.68 | 45090 |
| 1732918200 | 0.75 | 0.04001 | 5.64 | 0.74 | 0.75 | 0.74 | 5125 |
| 1732746540 | 0.70999 | 0.00999 | 1.43 | 0.71 | 0.74 | 0.7 | 2900 |
| 1732660140 | 0.7 | -0.025 | -3.45 | 0.725 | 0.75 | 0.6899999 | 14296 |
| 1732573560 | 0.725 | -0.025 | -3.33 | 0.7175 | 0.7375 | 0.68 | 22401 |
| 1732314000 | 0.75 | 0.0600001 | 8.70 | 0.75 | 0.76 | 0.71 | 36664 |
| 1732227900 | 0.6899999 | 0.0899999 | 15.00 | 0.59 | 0.75 | 0.5865 | 91536 |
| 1732141740 | 0.6 | 0.15 | 33.33 | 0.4544 | 0.63 | 0.4544 | 55555 |
| 1732054800 | 0.45 | 0.09 | 25.00 | 0.4498 | 0.51 | 0.4498 | 12118 |
| 1731968400 | 0.36 | 0 | 0.00 | 0.36 | 0.36 | 0.36 | 0 |
| 1731709200 | 0.36 | 0 | 0.00 | 0.36 | 0.36 | 0.36 | 0 |
| 1731622800 | 0.36 | -0.09 | -20.00 | 0.3629 | 0.3629 | 0.36 | 1000 |
| 1731536940 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 0 |
| 1731450540 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 0 |
| 1731364140 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 0 |
| 1731104940 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 0 |
| 1731018540 | 0.45 | -0.07 | -13.46 | 0.36 | 0.45 | 0.36 | 1200 |
| 1730928420 | 0.52 | 0 | 0.00 | 0.52 | 0.52 | 0.52 | 0 |
| 1730842020 | 0.52 | 0 | 0.00 | 0.52 | 0.52 | 0.52 | 0 |
| 1730755620 | 0.52 | 0 | 0.00 | 0.52 | 0.52 | 0.52 | 0 |
| 1730496420 | 0.52 | -0.01 | -1.89 | 0.52 | 0.52 | 0.52 | 500 |
| 1730410080 | 0.53 | 0 | 0.00 | 0.53 | 0.53 | 0.53 | 0 |
| 1730323680 | 0.53 | 0 | 0.00 | 0.53 | 0.53 | 0.53 | 0 |
| 1730237280 | 0.53 | 0.02 | 3.92 | 0.38 | 0.53 | 0.38 | 2863 |
| 1730150400 | 0.51 | 0 | 0.00 | 0.51 | 0.51 | 0.51 | 0 |
| 1729891200 | 0.51 | 0 | 0.00 | 0.51 | 0.51 | 0.51 | 0 |
| 1729804800 | 0.51 | 0 | 0.00 | 0.51 | 0.51 | 0.51 | 0 |
| 1729718400 | 0.51 | 0 | 0.00 | 0.51 | 0.51 | 0.51 | 0 |
| 1729632000 | 0.51 | 0 | 0.00 | 0.51 | 0.51 | 0.51 | 0 |
| 1729545600 | 0.51 | 0 | 0.00 | 0.51 | 0.51 | 0.51 | 0 |
| 1729286400 | 0.51 | -0.06 | -10.53 | 0.51 | 0.51 | 0.51 | 155 |
| 1729200360 | 0.5699999 | 0 | 0.00 | 0.5699999 | 0.5699999 | 0.5699999 | 0 |
| 1729113960 | 0.5699999 | 0.2149999 | 60.56 | 0.5699999 | 0.5699999 | 0.5699999 | 500 |
| 1729027620 | 0.355 | 0 | 0.00 | 0.355 | 0.355 | 0.355 | 0 |
| 1728941220 | 0.355 | -0.025888 | -6.80 | 0.355 | 0.355 | 0.355 | 100 |
| 1728681900 | 0.380888 | -0.129112 | -25.32 | 0.36499 | 0.380888 | 0.36499 | 1050 |
| 1728595560 | 0.51 | 0 | 0.00 | 0.39 | 0.52475 | 0.385 | 3100 |
| 1728508800 | 0.51 | -0.02 | -3.77 | 0.38 | 0.525 | 0.38 | 4000 |
| 1728422580 | 0.53 | -0.04 | -7.02 | 0.45 | 0.54 | 0.42625 | 9000 |
| 1728336000 | 0.5699999 | 0.0399999 | 7.55 | 0.5699999 | 0.5699999 | 0.5699999 | 748 |
| 1728077400 | 0.53 | 0 | 0.00 | 0.53 | 0.53 | 0.53 | 0 |
| 1727991000 | 0.53 | 0 | 0.00 | 0.53 | 0.53 | 0.53 | 0 |
| 1727904600 | 0.53 | 0 | 0.00 | 0.53 | 0.53 | 0.53 | 0 |
| 1727818200 | 0.53 | 0 | 0.00 | 0.53 | 0.53 | 0.53 | 0 |
| 1727731800 | 0.53 | 0 | 0.00 | 0.53 | 0.53 | 0.53 | 0 |
| 1727472600 | 0.53 | 0 | 0.00 | 0.53 | 0.53 | 0.53 | 0 |
| 1727386200 | 0.53 | 0 | 0.00 | 0.53 | 0.53 | 0.53 | 11 |
| 1727299740 | 0.53 | 0 | 0.00 | 0.53 | 0.53 | 0.53 | 0 |
| 1727213340 | 0.53 | 0 | 0.00 | 0.53 | 0.53 | 0.53 | 0 |
| 1727126940 | 0.53 | 0.02 | 3.92 | 0.53 | 0.53 | 0.53 | 750 |
| 1726867200 | 0.51 | -0.018 | -3.41 | 0.51 | 0.51 | 0.51 | 988 |
| 1726781220 | 0.528 | 0.128 | 32.00 | 0.65 | 0.65 | 0.20005 | 10882 |
| 1726694460 | 0.4 | -0.00999 | -2.44 | 0.4 | 0.4 | 0.4 | 1000 |
| 1726608240 | 0.40999 | -0.14001 | -25.46 | 0.6 | 0.6 | 0.40999 | 1150 |
| 1726522140 | 0.55 | 0 | 0.00 | 0.55 | 0.55 | 0.55 | 0 |
| 1726262940 | 0.55 | 0.05 | 10.00 | 0.55 | 0.55 | 0.55 | 2180 |
| 1726151400 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 0 |
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
