Premium
Bedford Metals Corporation (PK) (URGYF)
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 | 0.255 | 566.666666667 | 0.045 | 0.3 | 0.045 | 431 | 0.07813225 | CS |
| 4 | -0.2 | -40 | 0.5 | 0.5 | 0.045 | 5213 | 0.32582544 | CS |
| 12 | -0.3 | -50 | 0.6 | 0.62 | 0.045 | 4565 | 0.3420676 | CS |
| 26 | -1.3 | -81.25 | 1.6 | 1.9 | 0.0013 | 7623 | 1.01195887 | CS |
| 52 | -0.228 | -43.1818181818 | 0.528 | 1.9 | 0.0013 | 7031 | 1.14721778 | CS |
| 156 | 0.1368704 | 83.9028600573 | 0.1631296 | 1.9 | 0.0013 | 6629 | 1.14493497 | CS |
| 260 | 0.25356486 | 546.062443227 | 0.04643514 | 1.9 | 0.0013 | 5897 | 1.10801831 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1734128700 | 0.34 | 0 | 0.00 | 0.34 | 0.34 | 0.34 | 0 |
| 1734042300 | 0.34 | 0 | 0.00 | 0.34 | 0.34 | 0.34 | 0 |
| 1733955900 | 0.34 | 0.0031 | 0.92 | 0.3273 | 0.34 | 0.3273 | 26985 |
| 1733869200 | 0.3369 | -0.1631 | -32.62 | 0.5 | 0.5 | 0.31 | 2025 |
| 1733782800 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 0 |
| 1733523600 | 0.5 | 0.1179 | 30.86 | 0.5 | 0.5 | 0.5 | 800 |
| 1733437500 | 0.3821 | 0.0721 | 23.26 | 0.3821 | 0.3821 | 0.3821 | 3535 |
| 1733351100 | 0.31 | 0 | 0.00 | 0.31 | 0.31 | 0.31 | 0 |
| 1733264700 | 0.31 | -0.09 | -22.50 | 0.3 | 0.31 | 0.3 | 548 |
| 1733177400 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 0 |
| 1732918200 | 0.4 | 0.09 | 29.03 | 0.62 | 0.62 | 0.4 | 3632 |
| 1732746540 | 0.31 | 0 | 0.00 | 0.31 | 0.31 | 0.31 | 0 |
| 1732660140 | 0.31 | -0.005 | -1.59 | 0.31 | 0.31 | 0.31 | 4100 |
| 1732573560 | 0.315 | -0.305 | -49.19 | 0.315 | 0.315 | 0.315 | 14285 |
| 1732314300 | 0.62 | 0 | 0.00 | 0.62 | 0.62 | 0.62 | 0 |
| 1732227900 | 0.62 | 0.32 | 106.67 | 0.62 | 0.62 | 0.62 | 232 |
| 1732141740 | 0.3 | -0.32 | -51.61 | 0.3 | 0.3 | 0.3 | 372 |
| 1732054800 | 0.62 | 0.285 | 85.07 | 0.62 | 0.62 | 0.62 | 100 |
| 1731968400 | 0.335 | 0 | 0.00 | 0.335 | 0.335 | 0.335 | 0 |
| 1731709200 | 0.335 | 0 | 0.00 | 0.335 | 0.335 | 0.335 | 0 |
| 1731622800 | 0.335 | 0 | 0.00 | 0.335 | 0.335 | 0.335 | 0 |
| 1731536400 | 0.335 | 0 | 0.00 | 0.335 | 0.335 | 0.335 | 0 |
| 1731450000 | 0.335 | 0 | 0.00 | 0.335 | 0.335 | 0.335 | 0 |
| 1731363600 | 0.335 | -0.1426 | -29.86 | 0.55 | 0.55 | 0.335 | 53867 |
| 1731104400 | 0.4776 | 0 | 0.00 | 0.4776 | 0.4776 | 0.4776 | 0 |
| 1731018000 | 0.4776 | 0 | 0.00 | 0.4776 | 0.4776 | 0.4776 | 0 |
| 1730931600 | 0.4776 | 0.1776 | 59.20 | 0.4776 | 0.4776 | 0.4776 | 785 |
| 1730842080 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 0 |
| 1730755680 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 0 |
| 1730496480 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 0 |
| 1730410080 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 0 |
| 1730323680 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 0 |
| 1730237280 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 0 |
| 1730150880 | 0.3 | -0.29 | -49.15 | 0.3 | 0.3 | 0.3 | 248 |
| 1729891500 | 0.59 | 0.0638 | 12.12 | 0.59 | 0.59 | 0.59 | 166 |
| 1729805160 | 0.5262 | -0.0756 | -12.56 | 0.5262 | 0.5262 | 0.5262 | 100 |
| 1729718400 | 0.6018 | 0 | 0.00 | 0.6018 | 0.6018 | 0.6018 | 0 |
| 1729632000 | 0.6018 | 0 | 0.00 | 0.6018 | 0.6018 | 0.6018 | 0 |
| 1729545600 | 0.6018 | 0.0059 | 0.99 | 0.6 | 0.6018 | 0.6 | 1020 |
| 1729286400 | 0.5959 | -0.0141 | -2.31 | 0.5959 | 0.5959 | 0.5959 | 598 |
| 1729200000 | 0.61 | 0 | 0.00 | 0.61 | 0.61 | 0.61 | 613 |
| 1729113960 | 0.61 | -0.01 | -1.61 | 0.61 | 0.61 | 0.61 | 239 |
| 1729027680 | 0.62 | 0.02 | 3.33 | 0.62 | 0.62 | 0.62 | 619 |
| 1728941220 | 0.6 | 0.01 | 1.69 | 0.6 | 0.6 | 0.6 | 257 |
| 1728681900 | 0.59 | -0.01 | -1.67 | 0.59 | 0.59 | 0.59 | 200 |
| 1728595560 | 0.6 | 0.0046 | 0.77 | 0.6 | 0.6 | 0.6 | 5000 |
| 1728508980 | 0.5954 | 0 | 0.00 | 0.5954 | 0.5954 | 0.5954 | 0 |
| 1728422580 | 0.5954 | -0.0046 | -0.77 | 0.6256 | 0.6256 | 0.5954 | 2617 |
| 1728336000 | 0.6 | 0.3 | 100.00 | 0.3 | 0.6 | 0.3 | 2155 |
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
