Premium
Bedford Metals Corporation (PK) (URGYF)
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 | -0.04 | -14.2857142857 | 0.28 | 0.28 | 0.24 | 625 | 0.2448 | CS |
| 4 | -0.06 | -20 | 0.3 | 0.3 | 0.24 | 2337 | 0.27544879 | CS |
| 12 | -0.08 | -25 | 0.32 | 0.326 | 0.0275 | 2017 | 0.29276399 | CS |
| 26 | -0.345 | -58.9743589744 | 0.585 | 1.4 | 0.0275 | 5871 | 0.45697728 | CS |
| 52 | -0.288 | -54.5454545455 | 0.528 | 1.9 | 0.0013 | 6548 | 1.11351654 | CS |
| 156 | 0.10368 | 76.0563380282 | 0.13632 | 1.9 | 0.0013 | 6212 | 1.11142681 | CS |
| 260 | 0.20123968 | 519.189934448 | 0.03876032 | 1.9 | 0.0013 | 5644 | 1.08649848 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741987740 | 0.24 | 0 | 0.00 | 0.24 | 0.24 | 0.24 | 0 |
| 1741901340 | 0.24 | 0 | 0.00 | 0.24 | 0.24 | 0.24 | 0 |
| 1741814940 | 0.24 | -0.04 | -14.29 | 0.28 | 0.28 | 0.24 | 1100 |
| 1741728480 | 0.28 | -0.0021 | -0.74 | 0.28 | 0.28 | 0.28 | 150 |
| 1741645260 | 0.2821 | 0 | 0.00 | 0.2821 | 0.2821 | 0.2821 | 0 |
| 1741386060 | 0.2821 | 0 | 0.00 | 0.2821 | 0.2821 | 0.2821 | 0 |
| 1741299660 | 0.2821 | 0 | 0.00 | 0.2821 | 0.2821 | 0.2821 | 0 |
| 1741213260 | 0.2821 | 0 | 0.00 | 0.2821 | 0.2821 | 0.2821 | 0 |
| 1741126860 | 0.2821 | 0 | 0.00 | 0.2821 | 0.2821 | 0.2821 | 0 |
| 1741040460 | 0.2821 | 0 | 0.00 | 0.2821 | 0.2821 | 0.2821 | 0 |
| 1740781260 | 0.2821 | -0.0064 | -2.22 | 0.3 | 0.3 | 0.2821 | 5760 |
| 1740694920 | 0.2885 | 0 | 0.00 | 0.2885 | 0.2885 | 0.2885 | 0 |
| 1740608520 | 0.2885 | 0 | 0.00 | 0.2885 | 0.2885 | 0.2885 | 0 |
| 1740522120 | 0.2885 | 0 | 0.00 | 0.2885 | 0.2885 | 0.2885 | 0 |
| 1740435720 | 0.2885 | 0 | 0.00 | 0.2885 | 0.2885 | 0.2885 | 0 |
| 1740176520 | 0.2885 | 0 | 0.00 | 0.2885 | 0.2885 | 0.2885 | 0 |
| 1740090120 | 0.2885 | 0 | 0.00 | 0.2885 | 0.2885 | 0.2885 | 0 |
| 1740003720 | 0.2885 | 0 | 0.00 | 0.2885 | 0.2885 | 0.2885 | 0 |
| 1739917320 | 0.2885 | 0 | 0.00 | 0.2885 | 0.2885 | 0.2885 | 0 |
| 1739571720 | 0.2885 | 0 | 0.00 | 0.2885 | 0.2885 | 0.2885 | 0 |
| 1739485320 | 0.2885 | 0 | 0.00 | 0.2885 | 0.2885 | 0.2885 | 0 |
| 1739398920 | 0.2885 | 0.0385 | 15.40 | 0.281 | 0.2885 | 0.281 | 332 |
| 1739312940 | 0.25 | -0.051 | -16.94 | 0.25 | 0.25 | 0.25 | 3000 |
| 1739226000 | 0.301 | 0.001 | 0.33 | 0.301 | 0.301 | 0.301 | 2128 |
| 1738967160 | 0.3 | 0.0012 | 0.40 | 0.3 | 0.3 | 0.3 | 700 |
| 1738880400 | 0.2988 | 0 | 0.00 | 0.2988 | 0.2988 | 0.2988 | 0 |
| 1738794000 | 0.2988 | 0.0286 | 10.58 | 0.299 | 0.299 | 0.2988 | 3300 |
| 1738708080 | 0.2702 | 0.2427 | 882.55 | 0.2702 | 0.2702 | 0.2702 | 300 |
| 1738621740 | 0.0275 | -0.2925 | -91.41 | 0.0275 | 0.0275 | 0.0275 | 100 |
| 1738362420 | 0.32 | 0 | 0.00 | 0.32 | 0.32 | 0.32 | 0 |
| 1738276020 | 0.32 | 0 | 0.00 | 0.32 | 0.32 | 0.32 | 0 |
| 1738189620 | 0.32 | 0 | 0.00 | 0.32 | 0.32 | 0.32 | 0 |
| 1738103220 | 0.32 | 0 | 0.00 | 0.32 | 0.32 | 0.32 | 0 |
| 1738016820 | 0.32 | 0.02 | 6.67 | 0.32 | 0.32 | 0.32 | 2800 |
| 1737757440 | 0.3 | 0.0033 | 1.11 | 0.3 | 0.3 | 0.3 | 144 |
| 1737671340 | 0.2967 | 0 | 0.00 | 0.2967 | 0.2967 | 0.2967 | 0 |
| 1737584940 | 0.2967 | 0 | 0.00 | 0.2967 | 0.2967 | 0.2967 | 0 |
| 1737498540 | 0.2967 | -0.0133 | -4.29 | 0.2967 | 0.2967 | 0.2967 | 250 |
| 1737152880 | 0.31 | -0.009 | -2.82 | 0.31 | 0.31 | 0.31 | 11000 |
| 1737066120 | 0.319 | 0 | 0.00 | 0.319 | 0.319 | 0.319 | 0 |
| 1736979720 | 0.319 | -0.0056 | -1.73 | 0.326 | 0.326 | 0.319 | 5800 |
| 1736893200 | 0.3246 | 0 | 0.00 | 0.3246 | 0.3246 | 0.3246 | 0 |
| 1736806800 | 0.3246 | 0.0246 | 8.20 | 0.3246 | 0.3246 | 0.3246 | 101 |
| 1736547960 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 0 |
| 1736375160 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 0 |
| 1736288760 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 0 |
| 1736202360 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 0 |
| 1735943160 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 0 |
| 1735856760 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 0 |
| 1735683960 | 0.3 | 0.255 | 566.67 | 0.3 | 0.3 | 0.3 | 112 |
| 1735597740 | 0.045 | -0.255 | -85.00 | 0.045 | 0.045 | 0.045 | 750 |
| 1735338000 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 0 |
| 1735251600 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 0 |
| 1735078800 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 0 |
| 1734992400 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 0 |
| 1734733200 | 0.3 | -0.02 | -6.25 | 0.32 | 0.32 | 0.3 | 500 |
| 1734646800 | 0.32 | 0 | 0.00 | 0.32 | 0.32 | 0.32 | 1030 |
| 1734560760 | 0.32 | 0 | 0.00 | 0.32 | 0.32 | 0.32 | 0 |
| 1734474360 | 0.32 | 0.0125 | 4.07 | 0.305 | 0.32 | 0.305 | 1300 |
| 1734388140 | 0.3075 | -0.0325 | -9.56 | 0.32 | 0.32 | 0.3075 | 9000 |
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
