Bollore Investissement (PK) (BOIVF)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.035 | -0.557324840764 | 6.28 | 6.54 | 6.0401 | 30648 | 6.18259776 | CS |
| 4 | -0.475 | -7.06845238095 | 6.72 | 6.92 | 6.0401 | 41671 | 6.55353436 | CS |
| 12 | -0.675 | -9.75433526012 | 6.92 | 6.95 | 6.0401 | 44034 | 6.5944914 | CS |
| 26 | 0.075 | 1.21555915721 | 6.17 | 6.96 | 5.99 | 43775 | 6.51735402 | CS |
| 52 | 0.115 | 1.87601957586 | 6.13 | 6.96 | 5.1801 | 56139 | 6.17149244 | CS |
| 156 | 0.965 | 18.2765151515 | 5.28 | 7 | 4.2601 | 58287 | 5.60721183 | CS |
| 260 | 1.835 | 41.6099773243 | 4.41 | 7 | 2.176153 | 72340 | 4.63652559 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718918640 | 6.245 | 0.08 | 1.22 | 6.17 | 6.2699999 | 6.17 | 7101 |
| 1718746140 | 6.17 | -0.01 | -0.08 | 6.17 | 6.49 | 6.17 | 28101 |
| 1718659680 | 6.175 | 0 | 0.08 | 6.0401 | 6.33 | 6.0401 | 37588 |
| 1718400300 | 6.17 | -0.37 | -5.66 | 6.09 | 6.4868 | 6.09 | 53235 |
| 1718314140 | 6.54 | 0.22 | 3.48 | 6.28 | 6.54 | 6.28 | 3666 |
| 1718227380 | 6.32 | 0 | 0.00 | 6.29 | 6.582 | 6.29 | 12207 |
| 1718141340 | 6.32 | -0.09 | -1.40 | 6.18 | 6.4974 | 6.18 | 9646 |
| 1718054880 | 6.41 | -0.24 | -3.62 | 6.2699999 | 6.51 | 6.2699999 | 123636 |
| 1717795800 | 6.6505 | -0.18 | -2.70 | 6.68 | 6.92 | 6.65 | 9478 |
| 1717709400 | 6.835 | -0.04 | -0.51 | 6.9182 | 6.9182 | 6.74 | 12896 |
| 1717622460 | 6.87 | 0.17 | 2.54 | 6.79 | 6.92 | 6.77 | 9212 |
| 1717536360 | 6.7 | -0.12 | -1.69 | 6.7 | 6.775 | 6.7 | 15864 |
| 1717450140 | 6.815 | 0.14 | 2.02 | 6.8 | 6.85 | 6.71 | 5300 |
| 1717190940 | 6.68 | 0.07 | 1.06 | 6.65 | 6.8 | 6.65 | 28510 |
| 1717104540 | 6.61 | 0.03 | 0.46 | 6.58 | 6.8 | 6.55 | 22404 |
| 1717018020 | 6.58 | -0.11 | -1.64 | 6.68 | 6.68 | 6.5 | 12872 |
| 1716931740 | 6.69 | 0 | 0.00 | 6.84 | 6.84 | 6.68 | 17720 |
| 1716585840 | 6.69 | -0.01 | -0.15 | 6.63 | 6.8 | 6.63 | 141355 |
| 1716499740 | 6.7 | 0.1 | 1.52 | 6.72 | 6.74 | 6.64 | 206394 |
| 1716412800 | 6.6 | -0.14 | -2.00 | 6.74 | 6.76 | 6.58 | 54124 |
| 1716326940 | 6.735 | 0.06 | 0.82 | 6.59 | 6.7527 | 6.59 | 161978 |
| 1716240180 | 6.68 | 0 | 0.00 | 6.6701 | 6.79 | 6.6701 | 77601 |
| 1715981340 | 6.68 | 0.03 | 0.45 | 6.65 | 6.8 | 6.6 | 31267 |
| 1715894940 | 6.65 | 0.02 | 0.37 | 6.65 | 6.7425 | 6.6 | 14797 |
| 1715808000 | 6.6252 | 0.03 | 0.38 | 6.59 | 6.89 | 6.59 | 64361 |
| 1715722140 | 6.6 | -0.02 | -0.30 | 6.85 | 6.85 | 6.55 | 90952 |
| 1715635200 | 6.62 | -0.09 | -1.34 | 6.72 | 6.76 | 6.587548 | 82060 |
| 1715376000 | 6.71 | 0 | 0.00 | 6.8 | 6.8 | 6.62 | 66564 |
| 1715289720 | 6.71 | 0.13 | 1.98 | 6.6 | 6.71 | 6.6 | 4273 |
| 1715203200 | 6.58 | -0.03 | -0.45 | 6.61 | 6.84 | 6.54 | 55066 |
| 1715117340 | 6.61 | 0.12 | 1.85 | 6.44 | 6.65 | 6.44 | 108135 |
| 1715030940 | 6.49 | -0.14 | -2.14 | 6.62 | 6.62 | 6.465 | 24503 |
| 1714771740 | 6.6322 | 0.13 | 1.96 | 6.5599999 | 6.705 | 6.5599999 | 106508 |
| 1714685340 | 6.505 | 0.02 | 0.36 | 6.43 | 6.525 | 6.35 | 115394 |
| 1714598400 | 6.4817 | -0.04 | -0.59 | 6.8 | 6.8 | 6.1 | 1301 |
| 1714512600 | 6.5199999 | -0.08 | -1.21 | 6.33 | 6.7971 | 6.33 | 194777 |
| 1714425720 | 6.6 | -0 | -0.02 | 6.698 | 6.698 | 6.6 | 7413 |
| 1714166580 | 6.601 | 0.1 | 1.55 | 6.51 | 6.688 | 6.51 | 6666 |
| 1714080300 | 6.5 | -0.17 | -2.48 | 6.47 | 6.62 | 6.47 | 54752 |
| 1713994020 | 6.665 | 0.08 | 1.26 | 6.5823 | 6.81 | 6.58 | 6010 |
| 1713907740 | 6.5823 | -0.04 | -0.63 | 6.58 | 6.81 | 6.58 | 38225 |
| 1713821340 | 6.624 | 0.08 | 1.28 | 6.51 | 6.8066 | 6.4734 | 3095 |
| 1713561900 | 6.54 | -0.04 | -0.61 | 6.58 | 6.8475 | 6.54 | 44701 |
| 1713475500 | 6.58 | -0.02 | -0.35 | 6.63 | 6.85 | 6.58 | 15908 |
| 1713389100 | 6.603 | 0.1 | 1.58 | 6.58 | 6.837 | 6.5317 | 124743 |
| 1713302940 | 6.5 | -0.11 | -1.66 | 6.47 | 6.61 | 6.47 | 34915 |
| 1713216000 | 6.61 | -0.01 | -0.08 | 6.58 | 6.85 | 6.58 | 20950 |
| 1712957160 | 6.615 | -0.09 | -1.27 | 6.625 | 6.635 | 6.6 | 33920 |
| 1712870760 | 6.7 | 0.05 | 0.74 | 6.641 | 6.7588 | 6.64 | 11724 |
| 1712784000 | 6.6510999 | -0.16 | -2.42 | 6.7105 | 6.7495 | 6.65 | 4114 |
| 1712698140 | 6.816 | 0.02 | 0.22 | 6.79 | 6.886 | 6.79 | 4233 |
| 1712611200 | 6.8008 | -0.05 | -0.72 | 6.74 | 6.95 | 6.7319 | 3464 |
| 1712352000 | 6.85 | 0.07 | 1.01 | 6.8022 | 6.92 | 6.6923 | 3408 |
| 1712265780 | 6.7814 | -0.06 | -0.86 | 6.9 | 6.94 | 6.7814 | 18600 |
| 1712179500 | 6.84 | 0.21 | 3.17 | 6.72 | 6.938 | 6.72 | 32168 |
| 1712092980 | 6.63 | 0.03 | 0.45 | 6.6461 | 6.7092 | 6.63 | 16634 |
| 1712006940 | 6.6 | -0.03 | -0.45 | 6.41 | 6.823 | 6.41 | 11188 |
| 1711660800 | 6.63 | -0.08 | -1.19 | 6.92 | 6.92 | 6.62 | 9369 |
| 1711574580 | 6.71 | -0 | -0.01 | 6.77 | 6.8 | 6.71 | 2938 |
| 1711488540 | 6.711 | -0.05 | -0.72 | 6.82 | 6.82 | 6.71 | 20097 |
| 1711401600 | 6.76 | 0.14 | 2.11 | 6.61 | 6.79 | 6.61 | 32532 |
| 1711142880 | 6.62 | -0.04 | -0.60 | 6.61 | 6.69 | 6.57 | 19770 |
| 1711056240 | 6.66 | 0 | 0.00 | 6.68 | 6.7195 | 6.66 | 21821 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
