Premium
Sirona Biochem Corp (PK) (SRBCF)
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 | -5.5E-5 | -0.120733179673 | 0.045555 | 0.045555 | 0.04398 | 15333 | 0.04448163 | CS |
| 4 | 0 | 0 | 0.0455 | 0.055 | 0.04 | 45362 | 0.04962609 | CS |
| 12 | -0.0093 | -16.9708029197 | 0.0548 | 0.05568 | 0.0376 | 174287 | 0.05102637 | CS |
| 26 | 0.021 | 85.7142857143 | 0.0245 | 0.068 | 0.0245 | 125675 | 0.05082518 | CS |
| 52 | -0.0429 | -48.5294117647 | 0.0884 | 0.0985 | 0.0245 | 84619 | 0.05155604 | CS |
| 156 | -0.1101 | -70.7583547558 | 0.1556 | 0.2598 | 0.0245 | 51026 | 0.09740765 | CS |
| 260 | -0.3065 | -87.0738636364 | 0.352 | 0.447 | 0.0245 | 45279 | 0.15730716 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735943160 | 0.0455 | 0 | 0.00 | 0.0455 | 0.0455 | 0.0455 | 0 |
| 1735856760 | 0.0455 | 0 | 0.00 | 0.0455 | 0.0455 | 0.0455 | 0 |
| 1735683960 | 0.0455 | 0.00152 | 3.46 | 0.0455 | 0.0455 | 0.0455 | 10000 |
| 1735597740 | 0.04398 | -0.001575 | -3.46 | 0.04398 | 0.04398 | 0.04398 | 31000 |
| 1735338000 | 0.045555 | -0.000145 | -0.32 | 0.045555 | 0.045555 | 0.045555 | 5000 |
| 1735251600 | 0.0457 | 0 | 0.00 | 0.0457 | 0.0457 | 0.0457 | 0 |
| 1735078800 | 0.0457 | 0 | 0.00 | 0.0457 | 0.0457 | 0.0457 | 0 |
| 1734992400 | 0.0457 | -0.0093 | -16.91 | 0.0457 | 0.0457 | 0.0457 | 65000 |
| 1734733200 | 0.055 | 0.006 | 12.24 | 0.049 | 0.055 | 0.049 | 92999 |
| 1734647160 | 0.049 | 0 | 0.00 | 0.049 | 0.049 | 0.049 | 0 |
| 1734560760 | 0.049 | 0 | 0.00 | 0.049 | 0.049 | 0.049 | 0 |
| 1734474360 | 0.049 | -0.001 | -2.00 | 0.04 | 0.049 | 0.04 | 53842 |
| 1734388140 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1734128940 | 0.05 | 0.0045 | 9.89 | 0.046 | 0.05 | 0.046 | 102058 |
| 1734042300 | 0.0455 | 0 | 0.00 | 0.0455 | 0.0455 | 0.0455 | 0 |
| 1733955900 | 0.0455 | -0.0065 | -12.50 | 0.0455 | 0.0455 | 0.0455 | 3000 |
| 1733869500 | 0.052 | 0 | 0.00 | 0.052 | 0.052 | 0.052 | 0 |
| 1733783100 | 0.052 | 0 | 0.00 | 0.052 | 0.052 | 0.052 | 0 |
| 1733523900 | 0.052 | 0 | 0.00 | 0.052 | 0.052 | 0.052 | 0 |
| 1733437500 | 0.052 | 0.00655 | 14.41 | 0.052 | 0.052 | 0.0514 | 372166 |
| 1733351100 | 0.04545 | 0 | 0.00 | 0.04545 | 0.04545 | 0.04545 | 0 |
| 1733264700 | 0.04545 | -0.01023 | -18.37 | 0.04545 | 0.04545 | 0.04545 | 5000 |
| 1733178300 | 0.05568 | 0 | 0.00 | 0.05568 | 0.05568 | 0.05568 | 0 |
| 1732919100 | 0.05568 | 0 | 0.00 | 0.05568 | 0.05568 | 0.05568 | 0 |
| 1732746300 | 0.05568 | 0 | 0.00 | 0.05568 | 0.05568 | 0.05568 | 0 |
| 1732659900 | 0.05568 | 0 | 0.00 | 0.05568 | 0.05568 | 0.05568 | 0 |
| 1732573500 | 0.05568 | 0 | 0.00 | 0.05568 | 0.05568 | 0.05568 | 0 |
| 1732314300 | 0.05568 | 0 | 0.00 | 0.05568 | 0.05568 | 0.05568 | 0 |
| 1732227900 | 0.05568 | 0.00568 | 11.36 | 0.05568 | 0.05568 | 0.05568 | 1000 |
| 1732141740 | 0.05 | 0.00323 | 6.91 | 0.05 | 0.05 | 0.05 | 10000 |
| 1732054860 | 0.04677 | 0 | 0.00 | 0.04677 | 0.04677 | 0.04677 | 0 |
| 1731968460 | 0.04677 | 0 | 0.00 | 0.04677 | 0.04677 | 0.04677 | 0 |
| 1731709260 | 0.04677 | -0.00353 | -7.02 | 0.0475 | 0.0475 | 0.04677 | 6000 |
| 1731622800 | 0.0503 | -0.0005 | -0.98 | 0.0503 | 0.0503 | 0.0503 | 250000 |
| 1731536880 | 0.0508 | 0 | 0.00 | 0.0508 | 0.0508 | 0.0508 | 0 |
| 1731450480 | 0.0508 | -0.0032 | -5.93 | 0.0508 | 0.0508 | 0.0508 | 28000 |
| 1731363600 | 0.054 | 0.0029 | 5.68 | 0.0511 | 0.054 | 0.04898 | 302100 |
| 1731104400 | 0.0511 | 0.0003 | 0.59 | 0.0545 | 0.0545 | 0.0511 | 823000 |
| 1731018540 | 0.0508 | -0.0002 | -0.39 | 0.0509999 | 0.0509999 | 0.0508 | 1206000 |
| 1730931600 | 0.0509999 | 0.0110999 | 27.82 | 0.047 | 0.0509999 | 0.04685 | 1043000 |
| 1730842080 | 0.0399 | 0 | 0.00 | 0.0399 | 0.0399 | 0.0399 | 0 |
| 1730755680 | 0.0399 | 0 | 0.00 | 0.0399 | 0.0399 | 0.0399 | 0 |
| 1730496480 | 0.0399 | 0 | 0.00 | 0.0399 | 0.0399 | 0.0399 | 0 |
| 1730410080 | 0.0399 | 0 | 0.00 | 0.0399 | 0.0399 | 0.0399 | 0 |
| 1730323680 | 0.0399 | 0 | 0.00 | 0.0399 | 0.0399 | 0.0399 | 0 |
| 1730237280 | 0.0399 | -0.0038 | -8.70 | 0.0399 | 0.0399 | 0.0399 | 11040 |
| 1730150880 | 0.0437 | -0.00177 | -3.89 | 0.0452 | 0.0452 | 0.0376 | 12500 |
| 1729891500 | 0.0454699 | -0.00353 | -7.20 | 0.0454699 | 0.0454699 | 0.0454699 | 2500 |
| 1729805160 | 0.049 | -0.0023 | -4.48 | 0.049 | 0.049 | 0.049 | 4000 |
| 1729718700 | 0.0513 | 0 | 0.00 | 0.0513 | 0.0513 | 0.0513 | 0 |
| 1729632300 | 0.0513 | 0.0012 | 2.40 | 0.05185 | 0.052 | 0.05015 | 27250 |
| 1729545600 | 0.0501 | 0 | 0.00 | 0.0501 | 0.0501 | 0.0501 | 0 |
| 1729286400 | 0.0501 | -0.0047 | -8.58 | 0.0501 | 0.0501 | 0.0501 | 60000 |
| 1729200000 | 0.0548 | -0.0046 | -7.74 | 0.0548 | 0.0548 | 0.0548 | 5000 |
| 1729113600 | 0.0594 | 0 | 0.00 | 0.0594 | 0.0594 | 0.0594 | 0 |
| 1729027200 | 0.0594 | 0 | 0.00 | 0.0594 | 0.0594 | 0.0594 | 0 |
| 1728940800 | 0.0594 | 0 | 0.00 | 0.0594 | 0.0594 | 0.0594 | 0 |
| 1728681600 | 0.0594 | 0 | 0.00 | 0.0594 | 0.0594 | 0.0594 | 0 |
| 1728595200 | 0.0594 | 0 | 0.00 | 0.0594 | 0.0594 | 0.0594 | 0 |
| 1728508800 | 0.0594 | 0 | 0.00 | 0.0594 | 0.0594 | 0.0594 | 10050 |
| 1728422580 | 0.0594 | -0.0086 | -12.65 | 0.0594 | 0.0594 | 0.0594 | 19966 |
| 1728311400 | 0.068 | 0 | 0.00 | 0.068 | 0.068 | 0.068 | 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
