Premium
Can Fite BioPharma Ltd (CANF)
AMEX
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.2999 | 19.8609271523 | 1.51 | 1.82 | 1.49 | 159516 | 1.65869082 | CS |
| 4 | 0.2399 | 15.2802547771 | 1.57 | 1.82 | 1.3 | 289713 | 1.55902978 | CS |
| 12 | -0.4701 | -20.6184210526 | 2.28 | 3.12 | 1.29 | 466621 | 1.66972337 | CS |
| 26 | -0.5801 | -24.2719665272 | 2.39 | 4.69 | 1.29 | 272208 | 1.90979077 | CS |
| 52 | -0.3301 | -15.4252336449 | 2.14 | 4.69 | 1.29 | 156864 | 1.998692 | CS |
| 156 | -11.2901 | -86.1839694656 | 13.1 | 14.5 | 1.29 | 156826 | 6.62668719 | CS |
| 260 | -36.0901 | -95.2245382586 | 37.9 | 44.7 | 1.29 | 710645 | 20.23870383 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735947000 | 1.81 | 0.02 | 1.12 | 1.8 | 1.828 | 1.73 | 137088 |
| 1735860600 | 1.79 | 0.17 | 10.15 | 1.6 | 1.82 | 1.6 | 244899 |
| 1735687800 | 1.625 | 0.09 | 5.52 | 1.57 | 1.6299999 | 1.54 | 127110 |
| 1735601400 | 1.54 | -0.04 | -2.53 | 1.58 | 1.605 | 1.51 | 173476 |
| 1735342200 | 1.58 | 0.06 | 3.63 | 1.51 | 1.58 | 1.49 | 92578 |
| 1735255800 | 1.5247 | 0.09 | 6.62 | 1.43 | 1.54 | 1.43 | 199254 |
| 1735077840 | 1.43 | -0.03 | -2.05 | 1.45 | 1.4855 | 1.41 | 102786 |
| 1734996600 | 1.46 | -0.02 | -1.35 | 1.47 | 1.54 | 1.45 | 87183 |
| 1734737400 | 1.48 | 0.04 | 2.78 | 1.42 | 1.5 | 1.42 | 213419 |
| 1734651000 | 1.44 | 0.11 | 8.27 | 1.41 | 1.4495 | 1.3507 | 287184 |
| 1734564600 | 1.33 | -0.09 | -6.34 | 1.41 | 1.41 | 1.3 | 232328 |
| 1734478200 | 1.42 | -0.09 | -5.96 | 1.47 | 1.47 | 1.35 | 394839 |
| 1734391800 | 1.51 | -0.07 | -4.43 | 1.55 | 1.58 | 1.48 | 241817 |
| 1734132600 | 1.58 | -0.05 | -3.07 | 1.6 | 1.61 | 1.51 | 185250 |
| 1734046200 | 1.6299999 | 0.01 | 0.62 | 1.61 | 1.72 | 1.58 | 543193 |
| 1733959800 | 1.62 | 0.02 | 1.25 | 1.6 | 1.67 | 1.53 | 395583 |
| 1733873400 | 1.6 | 0.02 | 1.27 | 1.56 | 1.6 | 1.5 | 381480 |
| 1733787000 | 1.58 | -0.03 | -1.86 | 1.55 | 1.6 | 1.53 | 430738 |
| 1733527800 | 1.61 | 0.08 | 5.23 | 1.57 | 1.62 | 1.42 | 881711 |
| 1733441400 | 1.53 | -0.06 | -3.77 | 1.62 | 1.6299999 | 1.5 | 932590 |
| 1733355000 | 1.59 | -0.4 | -20.10 | 1.98 | 2.02 | 1.29 | 17294628 |
| 1733268600 | 1.99 | -0.18 | -8.29 | 2.27 | 2.35 | 1.99 | 178120 |
| 1733182200 | 2.17 | -0.03 | -1.36 | 2.24 | 2.35 | 2.04 | 125240 |
| 1732917840 | 2.2 | 0.1 | 4.76 | 2.2 | 2.2799 | 2.14 | 39344 |
| 1732750200 | 2.1 | 0.05 | 2.44 | 2.1 | 2.2498999 | 2.07 | 86177 |
| 1732663800 | 2.05 | -0.06 | -2.84 | 2.08 | 2.1 | 1.97 | 91577 |
| 1732577400 | 2.11 | 0.15 | 7.65 | 2 | 2.1427 | 1.98 | 99854 |
| 1732318200 | 1.96 | -0.01 | -0.51 | 2 | 2.02 | 1.9 | 99405 |
| 1732231800 | 1.97 | -0.04 | -1.99 | 2.02 | 2.0438 | 1.97 | 53873 |
| 1732145400 | 2.0099999 | -0.02 | -0.99 | 2.05 | 2.09 | 1.9 | 95565 |
| 1732059000 | 2.0299999 | 0.03 | 1.50 | 2.02 | 2.11 | 1.96 | 60651 |
| 1731972600 | 2 | 0.04 | 2.04 | 2 | 2.11 | 1.99 | 89837 |
| 1731713400 | 1.96 | -0.03 | -1.51 | 2 | 2.0817 | 1.93 | 60662 |
| 1731627000 | 1.99 | -0.08 | -3.86 | 2.06 | 2.14 | 1.98 | 49177 |
| 1731540600 | 2.07 | -0.01 | -0.48 | 2.1 | 2.21 | 2.0299999 | 87648 |
| 1731454200 | 2.08 | -0.03 | -1.42 | 2.1 | 2.2 | 2.0299999 | 52519 |
| 1731367800 | 2.11 | -0.01 | -0.47 | 2.1 | 2.2189 | 2.09 | 73716 |
| 1731108600 | 2.12 | 0.07 | 3.41 | 2.11 | 2.1899 | 2.05 | 47103 |
| 1731022200 | 2.05 | -0.14 | -6.39 | 2.18 | 2.378 | 2.05 | 92990 |
| 1730935800 | 2.19 | 0 | 0.00 | 2.23 | 2.2599999 | 2.04 | 61921 |
| 1730849400 | 2.19 | 0.04 | 1.86 | 2.19 | 2.275 | 2.1 | 31378 |
| 1730763000 | 2.15 | -0.01 | -0.46 | 2.19 | 2.5 | 2.07 | 155607 |
| 1730500200 | 2.16 | 0.01 | 0.47 | 2.2 | 2.2461 | 2.04 | 31608 |
| 1730413800 | 2.15 | -0.12 | -5.29 | 2.2 | 2.29 | 2.15 | 55295 |
| 1730327400 | 2.27 | -0.05 | -2.16 | 2.29 | 2.33 | 2.15 | 42487 |
| 1730241000 | 2.32 | -0.09 | -3.73 | 2.39 | 2.41 | 2.3 | 36951 |
| 1730154600 | 2.41 | -0.12 | -4.74 | 2.55 | 2.55 | 2.32 | 68495 |
| 1729895400 | 2.5299999 | 0.02 | 0.80 | 2.55 | 2.735 | 2.43 | 41585 |
| 1729809000 | 2.5099999 | -0.14 | -5.28 | 2.67 | 2.75 | 2.41 | 71555 |
| 1729722600 | 2.65 | -0.17 | -6.03 | 2.79 | 2.8 | 2.55 | 52470 |
| 1729636200 | 2.82 | -0.11 | -3.75 | 2.93 | 3.0183 | 2.73 | 59456 |
| 1729549800 | 2.93 | 0.06 | 2.09 | 2.89 | 3.12 | 2.7101 | 171811 |
| 1729290600 | 2.87 | 0.21 | 7.89 | 2.73 | 2.9499 | 2.64 | 152839 |
| 1729204200 | 2.66 | -0.04 | -1.48 | 2.7 | 2.8 | 2.48 | 78328 |
| 1729117800 | 2.7 | -0.05 | -1.82 | 2.75 | 2.84 | 2.64 | 125462 |
| 1729031400 | 2.75 | 0.23 | 9.13 | 2.5099999 | 2.75 | 2.4117 | 300377 |
| 1728945000 | 2.52 | 0.06 | 2.44 | 2.45 | 2.5299999 | 2.3104 | 52198 |
| 1728685800 | 2.46 | 0.21 | 9.33 | 2.2799999 | 2.48 | 2.2 | 82053 |
| 1728599400 | 2.25 | -0.1 | -4.26 | 2.31 | 2.3592 | 2.19 | 101770 |
| 1728513000 | 2.35 | 0.31 | 15.20 | 2.15 | 2.55 | 2.1 | 434548 |
| 1728426600 | 2.04 | 0.04 | 2.00 | 2.0099999 | 2.2599 | 2 | 230631 |
| 1728340200 | 2 | 0.03 | 1.52 | 2 | 2.035 | 1.94 | 32461 |
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
