Premium
GivBux Inc (PK) (GBUX)
USOTC
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0475 | 3.34507042254 | 1.42 | 1.54 | 0.938012 | 18627 | 1.38148252 | CS |
| 4 | -0.1725 | -10.5182926829 | 1.64 | 2.33 | 0.938012 | 15724 | 1.61116857 | CS |
| 12 | 1.1046 | 304.381372279 | 0.3629 | 2.33 | 0.36 | 17946 | 1.12239642 | CS |
| 26 | 0.9675 | 193.5 | 0.5 | 2.33 | 0.20005 | 12271 | 1.07997427 | CS |
| 52 | 0.8675 | 144.583333333 | 0.6 | 2.33 | 0.20005 | 11842 | 0.81349819 | CS |
| 156 | -0.0025 | -0.170068027211 | 1.47 | 20 | 0.03 | 10422 | 0.87830543 | CS |
| 260 | -1.5325 | -51.0833333333 | 3 | 20 | 0.03 | 9561 | 0.89289658 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738276080 | 1.4675 | 0.2 | 15.55 | 1.2549999 | 1.5 | 1.2424 | 28253 |
| 1738189740 | 1.27 | -0.09 | -6.62 | 1.36 | 1.435 | 1.05 | 30286 |
| 1738103280 | 1.36 | -0.06 | -4.23 | 1.4325 | 1.44 | 0.938012 | 19066 |
| 1738016820 | 1.42 | -0.12 | -7.79 | 1.45 | 1.45 | 1.4 | 9220 |
| 1737757440 | 1.54 | 0.12 | 8.45 | 1.42 | 1.54 | 1.42 | 6312 |
| 1737671220 | 1.42 | 0.06 | 4.41 | 1.44 | 1.74 | 1.3899999 | 19097 |
| 1737584640 | 1.36 | 0 | 0.00 | 1.29 | 1.4435 | 1.29 | 1950 |
| 1737498540 | 1.36 | 0.06 | 4.62 | 1.3899999 | 1.3899999 | 1.35 | 1495 |
| 1737152880 | 1.3 | -0.05 | -3.70 | 1.32 | 1.32 | 1.3 | 846 |
| 1737066420 | 1.35 | 0.2 | 17.39 | 1.28 | 1.44 | 1.23 | 9341 |
| 1736979720 | 1.15 | -0.43 | -27.22 | 1.5475 | 1.5489 | 1.09 | 10235 |
| 1736893380 | 1.58 | -0.12 | -7.06 | 1.73 | 1.73 | 1.53 | 15283 |
| 1736806800 | 1.7 | -0.12 | -6.59 | 1.73 | 1.7575 | 1.65 | 7582 |
| 1736547720 | 1.82 | 0.08 | 4.60 | 1.73 | 1.9 | 1.7 | 6849 |
| 1736375340 | 1.74 | -0.13 | -6.95 | 1.8525 | 1.87 | 1.67 | 21158 |
| 1736288940 | 1.87 | -0.12 | -6.03 | 2.08 | 2.08 | 1.72 | 24299 |
| 1736202360 | 1.99 | 0.33 | 19.88 | 1.67 | 2.33 | 1.6511 | 58134 |
| 1735942980 | 1.66 | 0.05 | 3.11 | 1.6399999 | 1.72 | 1.5825 | 13630 |
| 1735856700 | 1.61 | 0.22 | 15.83 | 1.31 | 1.61 | 0.9721 | 13455 |
| 1735683960 | 1.3899999 | 0.19 | 15.83 | 1.2 | 1.49 | 1.19 | 44032 |
| 1735597740 | 1.2 | -0.01 | -0.83 | 1.206 | 1.206 | 1.155 | 6077 |
| 1735338000 | 1.21 | 0.03 | 2.28 | 1.1924999 | 1.21 | 1.19 | 4414 |
| 1735252020 | 1.183 | -0.02 | -1.99 | 1.23 | 1.23 | 1.1 | 5132 |
| 1735078200 | 1.207 | -0 | -0.25 | 1.19 | 1.215 | 1.17 | 5958 |
| 1734992400 | 1.21 | 0.02 | 1.68 | 1.19 | 1.21 | 1.1657 | 11377 |
| 1734733200 | 1.19 | 0 | 0.00 | 1.19 | 1.19 | 1.06 | 19269 |
| 1734646800 | 1.19 | 0.04 | 3.48 | 1.1399999 | 1.19 | 1.1299999 | 26869 |
| 1734560940 | 1.15 | 0.11 | 10.21 | 1.05 | 1.16 | 1.05 | 23494 |
| 1734474360 | 1.0435 | 0.02 | 2.30 | 1.02 | 1.08 | 1.02 | 3405 |
| 1734388140 | 1.02 | 0.06 | 6.11 | 0.99 | 1.05 | 0.99 | 9602 |
| 1734128940 | 0.96125 | -0.05875 | -5.76 | 1.03 | 1.03 | 0.94 | 2736 |
| 1734042480 | 1.02 | 0.17 | 20.00 | 0.83 | 1.07 | 0.83 | 37322 |
| 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 |
| 1730385000 | 0.53 | 0 | 0.00 | 0.53 | 0.53 | 0.53 | 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
