Premium
cbdMD Inc (YCBD)
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 | -0.0101 | -1.44906743185 | 0.697 | 0.74 | 0.65 | 239401 | 0.69311041 | CS |
| 4 | -0.0531 | -7.17567567568 | 0.74 | 0.79 | 0.65 | 162088 | 0.7018615 | CS |
| 12 | -0.0421 | -5.77503429355 | 0.729 | 1.27 | 0.63 | 1358465 | 0.94556978 | CS |
| 26 | -0.6331 | -47.9621212121 | 1.32 | 1.3353 | 0.63 | 1184683 | 0.94579344 | CS |
| 52 | -0.2331 | -25.3369565217 | 0.92 | 2.56 | 0.4701 | 4131985 | 1.39515072 | CS |
| 156 | -0.7431 | -51.965034965 | 1.43 | 2.56 | 0.11655 | 1705372 | 1.24752003 | CS |
| 260 | -2.1831 | -76.0662020906 | 2.87 | 6.25 | 0.1125 | 1154342 | 1.23793168 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782858600 | 0.673 | -0.027 | -3.86 | 0.68 | 0.7 | 0.66 | 122927 |
| 1782772200 | 0.7 | 0.0049 | 0.70 | 0.7 | 0.71 | 0.6611 | 264397 |
| 1782513000 | 0.6951 | -0.0079 | -1.12 | 0.7 | 0.74 | 0.6899999 | 227135 |
| 1782426600 | 0.703 | 0.0419 | 6.34 | 0.6838999 | 0.729899 | 0.652501 | 449789 |
| 1782340200 | 0.6611 | -0.0049 | -0.74 | 0.6969999 | 0.7 | 0.65 | 132757 |
| 1782253800 | 0.666 | -0.0241 | -3.49 | 0.707 | 0.707 | 0.6642 | 73978 |
| 1782167400 | 0.6901 | -0.0299 | -4.15 | 0.6984 | 0.7199 | 0.6899999 | 55531 |
| 1781821800 | 0.72 | 0.033 | 4.80 | 0.6716 | 0.72 | 0.67 | 146675 |
| 1781735400 | 0.687 | 0.019 | 2.84 | 0.6889999 | 0.6899999 | 0.6601 | 64240 |
| 1781649000 | 0.668 | -0.002 | -0.30 | 0.6753 | 0.6899999 | 0.66 | 108059 |
| 1781562600 | 0.67 | -0.0159 | -2.32 | 0.6929999 | 0.7199 | 0.67 | 88211 |
| 1781303400 | 0.6859 | -0.0121 | -1.73 | 0.6965 | 0.6981 | 0.6701 | 92614 |
| 1781217000 | 0.698 | 0.0060001 | 0.87 | 0.698 | 0.7068 | 0.68 | 77393 |
| 1781130600 | 0.6919999 | -0.023 | -3.22 | 0.6899999 | 0.7242 | 0.6899999 | 104225 |
| 1781044200 | 0.715 | -0.005 | -0.69 | 0.7113 | 0.74 | 0.6899999 | 194022 |
| 1780957800 | 0.72 | -0.0035 | -0.48 | 0.7201 | 0.7425 | 0.7004 | 135478 |
| 1780698600 | 0.7235 | -0.0265 | -3.53 | 0.76 | 0.79 | 0.71495 | 326524 |
| 1780612200 | 0.75 | 0.0499001 | 7.13 | 0.7076 | 0.7564999 | 0.70001 | 200605 |
| 1780525800 | 0.7000999 | -0.0499 | -6.65 | 0.74 | 0.7498 | 0.7 | 215114 |
| 1780439400 | 0.75 | -0.038 | -4.82 | 0.7791 | 0.7999 | 0.7477 | 123290 |
| 1780353000 | 0.788 | -0.004 | -0.51 | 0.785 | 0.7986 | 0.76 | 70488 |
| 1780093800 | 0.792 | -0.034 | -4.12 | 0.8152 | 0.8233 | 0.766 | 238622 |
| 1780007400 | 0.826 | 0.061 | 7.97 | 0.7527 | 0.8599 | 0.742 | 629211 |
| 1779921000 | 0.765 | 0.005 | 0.66 | 0.75 | 0.765551 | 0.742101 | 40076 |
| 1779834600 | 0.76 | -0.0009 | -0.12 | 0.747 | 0.7635 | 0.7351 | 107413 |
| 1779489000 | 0.7609 | -0.0181 | -2.32 | 0.7556 | 0.7657 | 0.7301 | 123205 |
| 1779402600 | 0.779 | 0.031 | 4.14 | 0.7403 | 0.78 | 0.7203 | 133104 |
| 1779316200 | 0.748 | -0.002 | -0.27 | 0.7275 | 0.767501 | 0.6997 | 359969 |
| 1779229800 | 0.75 | -0.02 | -2.60 | 0.7669 | 0.7669 | 0.7231 | 123132 |
| 1779143400 | 0.77 | 0.0028 | 0.36 | 0.7526 | 0.77 | 0.7315 | 122804 |
| 1778884200 | 0.7672 | -0.0431 | -5.32 | 0.78 | 0.7939 | 0.7102 | 332264 |
| 1778797800 | 0.8103 | 0.0145001 | 1.82 | 0.8092 | 0.8199999 | 0.7816 | 235745 |
| 1778711400 | 0.7957999 | 0.0115999 | 1.48 | 0.7684 | 0.81 | 0.76 | 267736 |
| 1778625000 | 0.7842 | -0.024 | -2.97 | 0.8008 | 0.8008 | 0.741 | 303548 |
| 1778538600 | 0.8082 | -0.0318 | -3.79 | 0.8232 | 0.8254 | 0.7674 | 347928 |
| 1778279400 | 0.84 | -0.03 | -3.45 | 0.8601 | 0.8601 | 0.8001 | 194192 |
| 1778193000 | 0.87 | -0.0426 | -4.67 | 0.91 | 0.91 | 0.81 | 244294 |
| 1778106600 | 0.9126 | 0.0626 | 7.36 | 0.85 | 0.9248 | 0.8176 | 627478 |
| 1778020200 | 0.85 | -0.0059 | -0.69 | 0.834 | 0.855 | 0.7885 | 509117 |
| 1777933800 | 0.8559 | -0.0141 | -1.62 | 0.8293 | 0.86 | 0.7947999 | 569694 |
| 1777674600 | 0.87 | 0.0012 | 0.14 | 0.8371 | 0.87 | 0.7901 | 1437947 |
| 1777588200 | 0.8688 | 0.0013 | 0.15 | 0.8427 | 0.875 | 0.7824 | 554436 |
| 1777501800 | 0.8675 | -0.0425 | -4.67 | 0.9 | 0.9 | 0.7506 | 1318525 |
| 1777415400 | 0.91 | -0.06 | -6.19 | 0.9316 | 1.03 | 0.8716 | 1274203 |
| 1777329000 | 0.97 | -0.03 | -3.00 | 0.9813 | 1.02 | 0.915 | 1245226 |
| 1777069800 | 1 | -0.01 | -0.99 | 1.01 | 1.06 | 0.9201 | 2749334 |
| 1776983400 | 1.01 | 0.08 | 8.60 | 1.2 | 1.27 | 0.9332 | 37521444 |
| 1776897000 | 0.93 | 0.0857 | 10.15 | 0.8443 | 1.19 | 0.7275 | 21528612 |
| 1776810600 | 0.8443 | 0.0363 | 4.49 | 0.81 | 0.8443 | 0.8 | 173994 |
| 1776724200 | 0.808 | 0.018 | 2.28 | 0.7947999 | 0.8801 | 0.786 | 210338 |
| 1776465000 | 0.79 | 0.043 | 5.76 | 0.7427 | 0.8 | 0.7003 | 221375 |
| 1776378600 | 0.747 | -0.032 | -4.11 | 0.78 | 0.7825 | 0.685 | 173169 |
| 1776292200 | 0.779 | 0.051 | 7.01 | 0.711 | 0.7798 | 0.711 | 387436 |
| 1776205800 | 0.728 | -0.017 | -2.28 | 0.7312999 | 0.764 | 0.71 | 213642 |
| 1776119400 | 0.745 | 0.0649 | 9.54 | 0.67 | 0.75 | 0.66 | 185180 |
| 1775860200 | 0.6801 | 0.0262 | 4.01 | 0.6728 | 0.7125 | 0.6543 | 202306 |
| 1775773800 | 0.6539 | -0.0461 | -6.59 | 0.7 | 0.7443999 | 0.63 | 471646 |
| 1775687400 | 0.7 | -0.015 | -2.10 | 0.729 | 0.753 | 0.7 | 139148 |
| 1775601000 | 0.715 | -0.0151 | -2.07 | 0.7255 | 0.75 | 0.68 | 370805 |
| 1775514600 | 0.7301 | -0.0029 | -0.40 | 0.733 | 0.7685999 | 0.72 | 185990 |
| 1775169000 | 0.733 | 0.017 | 2.37 | 0.7 | 0.7579 | 0.67 | 589001 |
| 1775082600 | 0.716 | -0.026 | -3.50 | 0.7272 | 0.7753 | 0.6899999 | 1053258 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
