Premium
Regen Biopharma Inc (PK) (RGBP)
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 | 0.0011 | 2.19560878244 | 0.0501 | 0.0835 | 0.0501 | 19979 | 0.05314666 | CS |
| 4 | 0.0011 | 2.19560878244 | 0.0501 | 0.0835 | 0.05 | 14646 | 0.05502124 | CS |
| 12 | -0.0188 | -26.8571428571 | 0.07 | 0.0991 | 0.041 | 12135 | 0.06047698 | CS |
| 26 | -0.3984 | -88.6120996441 | 0.4496 | 0.51 | 0.02 | 20878 | 0.08061003 | CS |
| 52 | -0.6488 | -92.6857142857 | 0.7 | 1.2 | 0.02 | 16814 | 0.26641106 | CS |
| 156 | -9.8488 | -99.4828282828 | 9.9 | 19.8 | 0.02 | 7310387 | 8.26441881 | CS |
| 260 | -0.0988 | -65.8666666667 | 0.15 | 122.85 | 0.0015 | 43432206 | 27.29745908 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745357340 | 0.0512 | 0.0011 | 2.20 | 0.0835 | 0.0835 | 0.0511 | 3524 |
| 1745270400 | 0.0501 | -0.0098 | -16.36 | 0.0501 | 0.07 | 0.0501 | 58402 |
| 1744925340 | 0.0599 | -0.005 | -7.70 | 0.0698 | 0.0698 | 0.0599 | 4851 |
| 1744838940 | 0.0649 | 0.0148 | 29.54 | 0.05995 | 0.0649 | 0.05995 | 13239 |
| 1744752360 | 0.0501 | -0.0067 | -11.80 | 0.0501 | 0.0501 | 0.0501 | 3424 |
| 1744666140 | 0.0568 | 0 | 0.00 | 0.0568 | 0.0568 | 0.0568 | 0 |
| 1744406940 | 0.0568 | -0.00709 | -11.10 | 0.05995 | 0.0633 | 0.0567 | 13320 |
| 1744320120 | 0.06389 | 0.00889 | 16.16 | 0.055 | 0.06389 | 0.055 | 1488 |
| 1744234140 | 0.055 | -0.00649 | -10.55 | 0.05875 | 0.0698 | 0.055 | 19175 |
| 1744147740 | 0.06149 | 0.00949 | 18.25 | 0.05 | 0.0697 | 0.05 | 52624 |
| 1744061220 | 0.052 | -0.00895 | -14.68 | 0.0535 | 0.0699 | 0.052 | 12086 |
| 1743802020 | 0.06095 | 0.01095 | 21.90 | 0.05 | 0.0729 | 0.05 | 5301 |
| 1743715440 | 0.05 | -0.007328 | -12.78 | 0.05 | 0.05 | 0.05 | 1364 |
| 1743629040 | 0.057328 | 0.007328 | 14.66 | 0.05 | 0.057328 | 0.05 | 1344 |
| 1743542640 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 1320 |
| 1743456180 | 0.05 | 0 | 0.00 | 0.06145 | 0.06145 | 0.05 | 14016 |
| 1743197340 | 0.05 | -0.005 | -9.09 | 0.057328 | 0.057328 | 0.05 | 1160 |
| 1743110880 | 0.055 | 0.0048 | 9.56 | 0.057 | 0.06155 | 0.055 | 33092 |
| 1743024540 | 0.0502 | 0.0001 | 0.20 | 0.05355 | 0.057 | 0.0502 | 2375 |
| 1742938140 | 0.0501 | 0.0001 | 0.20 | 0.0501 | 0.057 | 0.0501 | 25048 |
| 1742851200 | 0.05 | -0.02 | -28.57 | 0.07 | 0.07 | 0.05 | 35793 |
| 1742592540 | 0.07 | -0.0025 | -3.45 | 0.055 | 0.0725 | 0.05 | 6317 |
| 1742505960 | 0.0725 | 0.0315 | 76.83 | 0.0413 | 0.0725 | 0.0413 | 1484 |
| 1742419200 | 0.041 | -0.0101 | -19.77 | 0.0511 | 0.051252 | 0.041 | 24926 |
| 1742333400 | 0.0511 | -0.021 | -29.13 | 0.072 | 0.072 | 0.0511 | 20261 |
| 1742246400 | 0.0721 | 0.0171 | 31.09 | 0.05465 | 0.0721 | 0.05465 | 3592 |
| 1741987680 | 0.055 | -0.0001 | -0.18 | 0.0551 | 0.0725 | 0.055 | 22419 |
| 1741901340 | 0.0551 | -0.0173 | -23.90 | 0.06375 | 0.06375 | 0.0551 | 14038 |
| 1741814940 | 0.0724 | 0.0074 | 11.38 | 0.055 | 0.0724 | 0.055 | 12326 |
| 1741728480 | 0.065 | 0.01 | 18.18 | 0.06625 | 0.06625 | 0.065 | 830 |
| 1741641600 | 0.055 | -0.0172 | -23.82 | 0.055 | 0.0724 | 0.055 | 15621 |
| 1741386000 | 0.0722 | 0.0172 | 31.27 | 0.0822 | 0.0822 | 0.055 | 3564 |
| 1741300140 | 0.055 | 0 | 0.00 | 0.0605 | 0.0775 | 0.055 | 1764 |
| 1741213440 | 0.055 | -0.0042 | -7.09 | 0.055 | 0.055 | 0.055 | 6022 |
| 1741126800 | 0.0592 | -0.0068 | -10.30 | 0.07444 | 0.07444 | 0.0592 | 6682 |
| 1741040760 | 0.066 | -0.0045 | -6.38 | 0.073 | 0.0775 | 0.066 | 8141 |
| 1740781260 | 0.0704999 | 0.0044999 | 6.82 | 0.07494 | 0.07494 | 0.066 | 1694 |
| 1740695340 | 0.066 | 0 | 0.00 | 0.066 | 0.066 | 0.066 | 16738 |
| 1740608400 | 0.066 | -0.005 | -7.04 | 0.0711 | 0.085 | 0.066 | 16500 |
| 1740522000 | 0.0709999 | 0 | 0.00 | 0.0709999 | 0.0709999 | 0.0709999 | 0 |
| 1740435600 | 0.0709999 | 0.0049999 | 7.58 | 0.066 | 0.098 | 0.066 | 9837 |
| 1740176400 | 0.066 | -0.017 | -20.48 | 0.083 | 0.0990999 | 0.066 | 16758 |
| 1740090480 | 0.083 | 0.017 | 25.76 | 0.066 | 0.0897 | 0.066 | 13342 |
| 1740003960 | 0.066 | -0.004 | -5.71 | 0.07 | 0.0898999 | 0.066 | 6696 |
| 1739917740 | 0.07 | -0.001 | -1.41 | 0.0709999 | 0.0805 | 0.07 | 18727 |
| 1739572020 | 0.0709999 | -0.009 | -11.25 | 0.0709999 | 0.0896 | 0.0709999 | 2683 |
| 1739485320 | 0.08 | 0.0090001 | 12.68 | 0.09 | 0.09 | 0.0709999 | 12799 |
| 1739398920 | 0.0709999 | -0.0045 | -5.96 | 0.0709999 | 0.0805 | 0.0709999 | 10741 |
| 1739312940 | 0.0755 | -0.001 | -1.31 | 0.0765 | 0.082 | 0.0755 | 13841 |
| 1739226000 | 0.0765 | -0.00425 | -5.26 | 0.0765 | 0.08074 | 0.0765 | 2791 |
| 1738967160 | 0.08075 | 0.00425 | 5.56 | 0.08825 | 0.094125 | 0.0765 | 15393 |
| 1738880400 | 0.0765 | 0 | 0.00 | 0.0765 | 0.08649 | 0.0765 | 4528 |
| 1738794000 | 0.0765 | -0.0015 | -1.92 | 0.0765 | 0.082375 | 0.0765 | 993 |
| 1738708080 | 0.078 | -0.00849 | -9.82 | 0.07785 | 0.082375 | 0.0765 | 2160 |
| 1738621740 | 0.08649 | 0.00999 | 13.06 | 0.0765 | 0.08649 | 0.0765 | 1181 |
| 1738362000 | 0.0765 | 0.0144 | 23.19 | 0.0621 | 0.08495 | 0.0621 | 18981 |
| 1738276080 | 0.0621 | -0.0079 | -11.29 | 0.07 | 0.076 | 0.0621 | 37828 |
| 1738189740 | 0.07 | -0.0001 | -0.14 | 0.07 | 0.0799 | 0.07 | 6244 |
| 1738103280 | 0.0701 | 0.0001 | 0.14 | 0.07 | 0.0701 | 0.07 | 1687 |
| 1738016820 | 0.07 | -0.00615 | -8.08 | 0.085 | 0.085 | 0.07 | 31568 |
| 1737757440 | 0.07615 | 0.00615 | 8.79 | 0.074 | 0.0765 | 0.07 | 28804 |
| 1737671220 | 0.07 | -0.00875 | -11.11 | 0.0704 | 0.07875 | 0.068075 | 57765 |
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
