Bollore Investissement (PK) (BOIVF)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.09 | 1.35135135135 | 6.66 | 6.88 | 6.48 | 36376 | 6.6065574 | CS |
| 4 | 0.17 | 2.58358662614 | 6.58 | 6.88 | 6.08 | 27843 | 6.4669939 | CS |
| 12 | 0.56 | 9.04684975767 | 6.19 | 6.88 | 5.76 | 69778 | 6.24606941 | CS |
| 26 | -0.07 | -1.02639296188 | 6.82 | 6.95 | 5.76 | 55719 | 6.35594743 | CS |
| 52 | 1.38 | 25.6983240223 | 5.37 | 6.96 | 5.1801 | 50477 | 6.19402827 | CS |
| 156 | 0.46 | 7.31319554849 | 6.29 | 7 | 4.2601 | 57198 | 5.67449911 | CS |
| 260 | 2.65 | 64.6341463415 | 4.1 | 7 | 2.176153 | 74187 | 4.72080693 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727386200 | 6.75 | 0.15 | 2.29 | 6.8 | 6.88 | 6.71 | 26378 |
| 1727299200 | 6.599 | -0.15 | -2.24 | 6.75 | 6.75 | 6.599 | 19864 |
| 1727212800 | 6.75 | 0.22 | 3.37 | 6.75 | 6.79 | 6.65 | 15664 |
| 1727126940 | 6.53 | 0 | 0.00 | 6.7 | 6.72 | 6.53 | 62866 |
| 1726867200 | 6.53 | -0.17 | -2.54 | 6.48 | 6.72 | 6.48 | 29911 |
| 1726781220 | 6.7 | 0.15 | 2.29 | 6.66 | 6.7 | 6.6449999 | 53573 |
| 1726694460 | 6.55 | -0.01 | -0.15 | 6.75 | 6.75 | 6.4894999 | 22027 |
| 1726608240 | 6.5599999 | -0.01 | -0.15 | 6.6 | 6.75 | 6.5 | 33443 |
| 1726521720 | 6.57 | -0.03 | -0.45 | 6.47 | 6.642 | 6.47 | 1833 |
| 1726262940 | 6.6 | 0.33 | 5.26 | 6.581 | 6.698 | 6.5 | 22319 |
| 1726176540 | 6.2699999 | 0.08 | 1.29 | 6.3 | 6.3185 | 6.2122 | 20862 |
| 1726090140 | 6.19 | 0.11 | 1.81 | 6.2 | 6.2977999 | 6.08 | 36930 |
| 1726003500 | 6.08 | -0.2 | -3.18 | 6.15 | 6.24 | 6.08 | 30494 |
| 1725917160 | 6.28 | 0.05 | 0.80 | 6.18 | 6.43 | 6.1528 | 15120 |
| 1725658020 | 6.23 | -0.15 | -2.35 | 6.33 | 6.67 | 6.23 | 15733 |
| 1725571440 | 6.38 | -0.08 | -1.16 | 6.44 | 6.6968 | 6.38 | 16096 |
| 1725485040 | 6.455 | 0.08 | 1.18 | 6.44 | 6.5645 | 6.33 | 53714 |
| 1725398880 | 6.38 | -0.16 | -2.51 | 6.39 | 6.5871 | 6.28 | 20486 |
| 1725053340 | 6.5445 | 0.08 | 1.31 | 6.54 | 6.63 | 6.48 | 40819 |
| 1724966400 | 6.46 | 0.03 | 0.47 | 6.58 | 6.609 | 6.46 | 17260 |
| 1724880360 | 6.43 | -0.12 | -1.83 | 6.46 | 6.7471 | 6.43 | 31796 |
| 1724794080 | 6.55 | -0.02 | -0.30 | 6.54 | 6.64 | 6.44 | 5154 |
| 1724707740 | 6.57 | 0.05 | 0.77 | 6.5599999 | 6.59 | 6.47 | 16215 |
| 1724448480 | 6.5199999 | 0.01 | 0.15 | 6.36 | 6.64 | 6.36 | 22797 |
| 1724362140 | 6.51 | 0.01 | 0.15 | 6.39 | 6.67 | 6.3532 | 9085 |
| 1724275380 | 6.5 | 0.04 | 0.62 | 6.39 | 6.6772 | 6.39 | 10314 |
| 1724188800 | 6.46 | -0.06 | -0.92 | 6.41 | 6.545 | 6.41 | 7863 |
| 1724102880 | 6.5199999 | 0.12 | 1.87 | 6.4 | 6.76 | 6.4 | 15352 |
| 1723843740 | 6.4 | 0.05 | 0.79 | 6.3 | 6.6 | 6.3 | 8864 |
| 1723756860 | 6.35 | -0.05 | -0.78 | 6.32 | 6.4 | 6.32 | 31876 |
| 1723670820 | 6.4 | 0.13 | 2.07 | 6.34 | 6.495 | 6.34 | 51984 |
| 1723584360 | 6.2699999 | 0.02 | 0.32 | 6.29 | 6.4 | 6.26 | 6695 |
| 1723497900 | 6.25 | -0.09 | -1.42 | 6.3022 | 6.5599999 | 6.2327 | 8677 |
| 1723238400 | 6.34 | 0.05 | 0.79 | 6.35 | 6.6 | 6.26 | 60772 |
| 1723152000 | 6.29 | 0.12 | 1.94 | 6.33 | 6.33 | 6.24 | 88054 |
| 1723065720 | 6.17 | 0.19 | 3.18 | 6.12 | 6.3289 | 6.12 | 59705 |
| 1722979800 | 5.98 | 0.08 | 1.36 | 5.91 | 6.2 | 5.91 | 284758 |
| 1722893340 | 5.9 | -0.11 | -1.75 | 6.14 | 6.35 | 5.76 | 82958 |
| 1722634140 | 6.005 | -0.06 | -0.91 | 6.0199999 | 6.11 | 5.9 | 221914 |
| 1722547620 | 6.0599999 | -0.17 | -2.73 | 6.03 | 6.35 | 5.96 | 217642 |
| 1722461340 | 6.23 | -0.03 | -0.48 | 6.1 | 6.265 | 6.1 | 32591 |
| 1722374820 | 6.26 | 0.12 | 1.95 | 6.22 | 6.34 | 6.1025 | 124798 |
| 1722288180 | 6.14 | 0.08 | 1.30 | 6.17 | 6.2 | 6.0599999 | 65487 |
| 1722029100 | 6.0615 | -0.07 | -1.12 | 6.1 | 6.3174 | 6.0599999 | 104469 |
| 1721942400 | 6.13 | -0.29 | -4.44 | 6.07 | 6.17 | 5.83 | 376110 |
| 1721856480 | 6.415 | -0.03 | -0.39 | 6.46 | 6.59 | 6.34 | 31839 |
| 1721770140 | 6.44 | -0.11 | -1.68 | 6.45 | 6.63 | 6.41 | 113840 |
| 1721683740 | 6.55 | 0.11 | 1.71 | 6.45 | 6.7968 | 6.45 | 22453 |
| 1721424180 | 6.44 | 0.02 | 0.31 | 6.37 | 6.5 | 6.37 | 180017 |
| 1721337960 | 6.42 | 0.02 | 0.31 | 6.48 | 6.5599999 | 6.42 | 22982 |
| 1721251320 | 6.4 | 0.1 | 1.59 | 6.38 | 6.6277 | 6.38 | 121315 |
| 1721164920 | 6.3 | -0.09 | -1.33 | 6.43 | 6.43 | 6.3 | 306087 |
| 1721078940 | 6.385 | 0.04 | 0.71 | 6.5 | 6.5 | 6.37 | 83699 |
| 1720819200 | 6.34 | 0.01 | 0.24 | 6.26 | 6.41 | 6.26 | 185089 |
| 1720733280 | 6.325 | 0.12 | 1.93 | 6.25 | 6.51 | 6.23 | 135026 |
| 1720646880 | 6.205 | 0.1 | 1.64 | 6.08 | 6.25 | 6.08 | 73960 |
| 1720560540 | 6.105 | 0.08 | 1.24 | 6.115 | 6.21 | 5.98 | 108305 |
| 1720473600 | 6.03 | -0.14 | -2.27 | 6.43 | 6.43 | 6.03 | 92277 |
| 1720214640 | 6.17 | 0.14 | 2.24 | 6.19 | 6.51 | 6.15 | 95280 |
| 1720041000 | 6.035 | 0.09 | 1.43 | 5.93 | 6.05 | 5.93 | 103278 |
| 1719955740 | 5.95 | 0.08 | 1.33 | 5.88 | 6.0485 | 5.88 | 53659 |
| 1719868980 | 5.8718 | -0.06 | -0.96 | 6.05 | 6.05 | 5.87 | 24295 |
| 1719610020 | 5.929 | -0.05 | -0.86 | 5.95 | 5.95 | 5.78 | 45875 |
| 1719523200 | 5.9806 | -0.03 | -0.49 | 5.96 | 6.2471 | 5.95 | 12634 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
