Premium
FOXO Technologies Inc (FOXO)
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 | -0.011 | -6.55151876117 | 0.1679 | 0.19 | 0.151 | 1942455 | 0.17145436 | CS |
| 4 | -0.0653 | -29.3879387939 | 0.2222 | 0.3 | 0.151 | 6285339 | 0.19799755 | CS |
| 12 | -0.2786 | -63.972445465 | 0.4355 | 0.5 | 0.151 | 7612317 | 0.26241821 | CS |
| 26 | 0.0069 | 4.6 | 0.15 | 1.3 | 0.13 | 28184579 | 0.62945224 | CS |
| 52 | -0.1541 | -49.5498392283 | 0.311 | 1.3 | 0.13 | 14470936 | 0.61641918 | CS |
| 156 | -728.8431 | -99.9784773663 | 729 | 729 | 0.13 | 7523836 | 9.00119168 | CS |
| 260 | -728.8431 | -99.9784773663 | 729 | 729 | 0.13 | 7523836 | 9.00119168 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741131000 | 0.157 | -0.007 | -4.27 | 0.16 | 0.1637 | 0.151 | 1300097 |
| 1741044600 | 0.164 | -0.006 | -3.53 | 0.171 | 0.176 | 0.1626 | 1038742 |
| 1740785400 | 0.17 | 0.002 | 1.19 | 0.163 | 0.17 | 0.1565 | 1434897 |
| 1740699000 | 0.168 | -0.0119 | -6.61 | 0.179 | 0.179 | 0.1625 | 1809473 |
| 1740612600 | 0.1799 | 0.0167 | 10.23 | 0.1679 | 0.19 | 0.165 | 4129068 |
| 1740526200 | 0.1632 | -0.0348 | -17.58 | 0.1777 | 0.178 | 0.1515 | 5942541 |
| 1740439800 | 0.198 | -0.007 | -3.41 | 0.277 | 0.3 | 0.182601 | 82414957 |
| 1740180600 | 0.2049999 | 0.0015999 | 0.79 | 0.21 | 0.2126 | 0.2 | 788047 |
| 1740094200 | 0.2034 | -0.0092 | -4.33 | 0.2127 | 0.2145 | 0.203 | 976333 |
| 1740007800 | 0.2126 | -0.0089 | -4.02 | 0.2149 | 0.21969 | 0.21 | 868976 |
| 1739921400 | 0.2215 | -0.0135 | -5.74 | 0.2351 | 0.2379 | 0.211 | 1452663 |
| 1739575800 | 0.235 | 0.0121 | 5.43 | 0.22 | 0.25 | 0.208 | 2891115 |
| 1739489400 | 0.2229 | 0.0139 | 6.65 | 0.2132 | 0.2335 | 0.2031 | 4090780 |
| 1739403000 | 0.209 | 0.001 | 0.48 | 0.2018 | 0.2146 | 0.1955 | 1491660 |
| 1739316600 | 0.208 | -0.0072 | -3.35 | 0.2128 | 0.2273 | 0.2009 | 1957174 |
| 1739230200 | 0.2152 | -0.0048 | -2.18 | 0.2156 | 0.2221 | 0.2015 | 2965249 |
| 1738971000 | 0.22 | -0.0053 | -2.35 | 0.2248 | 0.2263 | 0.21 | 1348479 |
| 1738884600 | 0.2253 | -0.0077 | -3.30 | 0.23 | 0.23 | 0.221038 | 910315 |
| 1738798200 | 0.233 | 0.006 | 2.64 | 0.2222 | 0.2342 | 0.2202 | 1610877 |
| 1738711800 | 0.227 | -0.0065 | -2.78 | 0.2278 | 0.237 | 0.2235 | 1103644 |
| 1738625400 | 0.2335 | -0.0065 | -2.71 | 0.2364 | 0.23789 | 0.2253 | 1698959 |
| 1738366200 | 0.24 | -0.022 | -8.40 | 0.251 | 0.258 | 0.236 | 1996241 |
| 1738279800 | 0.262 | 0.0386 | 17.28 | 0.2251 | 0.27 | 0.225 | 6454615 |
| 1738193400 | 0.2234 | -0.0225 | -9.15 | 0.2339 | 0.2339 | 0.2203 | 2204149 |
| 1738107000 | 0.2459 | -0.0195 | -7.35 | 0.2671 | 0.2671 | 0.239 | 3035316 |
| 1738020600 | 0.2654 | -0.008 | -2.93 | 0.2607 | 0.27939 | 0.2429 | 2607179 |
| 1737761400 | 0.2733999 | 0.0033999 | 1.26 | 0.2587 | 0.29 | 0.238 | 4312332 |
| 1737675000 | 0.27 | 0 | 0.00 | 0.27 | 0.27 | 0.27 | 0 |
| 1737588600 | 0.27 | 0.045 | 20.00 | 0.2723 | 0.3617 | 0.27 | 104659515 |
| 1737502200 | 0.225 | -0.005 | -2.17 | 0.23 | 0.23 | 0.21 | 2934112 |
| 1737156600 | 0.23 | -0.085 | -26.98 | 0.2562999 | 0.3 | 0.2034999 | 11255865 |
| 1737070200 | 0.315 | 0.1156 | 57.97 | 0.2007 | 0.375 | 0.19 | 93676814 |
| 1736983800 | 0.1994 | -0.0077 | -3.72 | 0.201 | 0.2071 | 0.1845999 | 1419504 |
| 1736897400 | 0.2071 | -0.0377 | -15.40 | 0.242 | 0.2514 | 0.198 | 1888128 |
| 1736811000 | 0.2448 | -0.0268 | -9.87 | 0.2637 | 0.2698999 | 0.23 | 1025014 |
| 1736551800 | 0.2716 | 0.0016 | 0.59 | 0.261 | 0.275 | 0.261 | 909131 |
| 1736379000 | 0.27 | -0.017 | -5.92 | 0.2738 | 0.2847 | 0.2614 | 1358791 |
| 1736292600 | 0.287 | -0.003 | -1.03 | 0.3 | 0.3 | 0.26 | 2290125 |
| 1736206200 | 0.29 | -0.0185 | -6.00 | 0.3061 | 0.32 | 0.2859999 | 2222417 |
| 1735947000 | 0.3085 | 0.0185 | 6.38 | 0.3348 | 0.3353 | 0.2980999 | 4994279 |
| 1735860600 | 0.29 | -0.0013 | -0.45 | 0.29 | 0.31 | 0.2812 | 1803650 |
| 1735687800 | 0.2913 | -0.0088 | -2.93 | 0.3158 | 0.34 | 0.2902 | 6392437 |
| 1735601400 | 0.3001 | -0.0149 | -4.73 | 0.3006 | 0.315 | 0.2728 | 3013701 |
| 1735342200 | 0.315 | 0.0351 | 12.54 | 0.29 | 0.3815 | 0.29 | 8569303 |
| 1735255800 | 0.2799 | 0.0316 | 12.73 | 0.2468 | 0.3 | 0.24 | 3434270 |
| 1735077840 | 0.2483 | -0.0272 | -9.87 | 0.28 | 0.28 | 0.2302 | 1101970 |
| 1734996600 | 0.2755 | -0.0055 | -1.96 | 0.292 | 0.315 | 0.2606 | 769692 |
| 1734737400 | 0.281 | -0.013 | -4.42 | 0.2809 | 0.34 | 0.2767 | 2063019 |
| 1734651000 | 0.294 | -0.0305 | -9.40 | 0.317 | 0.324499 | 0.2897 | 1285608 |
| 1734564600 | 0.3245 | -0.0415 | -11.34 | 0.36 | 0.3706 | 0.2998 | 2291046 |
| 1734478200 | 0.366 | -0.0353 | -8.80 | 0.4008 | 0.4008 | 0.3519 | 1785786 |
| 1734391800 | 0.4013 | -0.0487 | -10.82 | 0.4 | 0.44 | 0.3837999 | 3259570 |
| 1734132600 | 0.45 | -0.007 | -1.53 | 0.465 | 0.465 | 0.415 | 1281822 |
| 1734046200 | 0.457 | -0.031 | -6.35 | 0.46 | 0.476899 | 0.4454 | 505378 |
| 1733959800 | 0.488 | -0.002 | -0.41 | 0.4355 | 0.5 | 0.4334 | 2040291 |
| 1733873400 | 0.49 | -0.01 | -2.00 | 0.525 | 0.525 | 0.4711 | 1643090 |
| 1733787000 | 0.5 | -0.0115 | -2.25 | 0.4691 | 0.516 | 0.4691 | 1287125 |
| 1733527800 | 0.5115 | 0.0146 | 2.94 | 0.471 | 0.545 | 0.471 | 2180351 |
| 1733441400 | 0.4969 | -0.031 | -5.87 | 0.4939 | 0.5199 | 0.4742 | 876852 |
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
