Premium
Advanced Flower Capital Inc (AFCG)
NASDAQ
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.24 | -2.86396181384 | 8.38 | 8.41 | 8.06 | 148811 | 8.20250434 | CS |
| 4 | -0.28 | -3.32541567696 | 8.42 | 8.69 | 8.06 | 173540 | 8.35961117 | CS |
| 12 | -1.95 | -19.3260654113 | 10.09 | 10.11 | 8.06 | 181823 | 9.02376088 | CS |
| 26 | -1.04 | -11.3289760349 | 9.18 | 10.88 | 8.06 | 178271 | 9.60066915 | CS |
| 52 | -3.78 | -31.711409396 | 11.92 | 13.28 | 8.055 | 156274 | 10.37031255 | CS |
| 156 | -10.4 | -56.0949298813 | 18.54 | 20.74 | 8.055 | 152794 | 13.32837531 | CS |
| 260 | -12.86 | -61.2380952381 | 21 | 25.5 | 8.055 | 151827 | 15.13177492 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738107300 | 8.2 | -0.05 | -0.61 | 8.21 | 8.3458 | 8.19 | 87553 |
| 1738020900 | 8.25 | 0.12 | 1.48 | 8.13 | 8.3778 | 8.13 | 144230 |
| 1737761700 | 8.13 | -0.13 | -1.57 | 8.06 | 8.23 | 8.06 | 211757 |
| 1737675300 | 8.26 | 0 | 0.00 | 8.26 | 8.26 | 8.26 | 0 |
| 1737588900 | 8.26 | -0.13 | -1.55 | 8.38 | 8.41 | 8.23 | 151703 |
| 1737502500 | 8.39 | -0.23 | -2.67 | 8.65 | 8.65 | 8.36 | 158201 |
| 1737156900 | 8.6199999 | 0.18 | 2.13 | 8.42 | 8.64 | 8.41 | 165576 |
| 1737070500 | 8.44 | 0.04 | 0.48 | 8.4 | 8.47 | 8.34 | 98440 |
| 1736984100 | 8.4 | 0.09 | 1.08 | 8.49 | 8.49 | 8.22 | 198774 |
| 1736897700 | 8.31 | -0.02 | -0.24 | 8.33 | 8.48 | 8.2899999 | 157725 |
| 1736811300 | 8.33 | 0.11 | 1.34 | 8.2 | 8.35 | 8.125 | 141782 |
| 1736552100 | 8.22 | -0.25 | -2.95 | 8.41 | 8.4289 | 8.08 | 332321 |
| 1736379300 | 8.47 | 0.12 | 1.44 | 8.32 | 8.51 | 8.28 | 244358 |
| 1736292900 | 8.35 | -0.03 | -0.36 | 8.4 | 8.53 | 8.26 | 174579 |
| 1736206500 | 8.38 | -0.25 | -2.90 | 8.6199999 | 8.67 | 8.38 | 219220 |
| 1735947300 | 8.63 | 0.13 | 1.53 | 8.5399999 | 8.69 | 8.4955 | 134888 |
| 1735860900 | 8.5 | 0.17 | 2.04 | 8.42 | 8.64 | 8.39 | 155525 |
| 1735688100 | 8.33 | -0.24 | -2.80 | 8.34 | 8.43 | 8.22 | 298414 |
| 1735601700 | 8.57 | -0.12 | -1.38 | 8.69 | 8.76 | 8.4 | 407934 |
| 1735342500 | 8.69 | -0.18 | -2.03 | 8.85 | 8.88 | 8.64 | 232501 |
| 1735256100 | 8.8699999 | -0.04 | -0.45 | 8.84 | 8.98 | 8.8 | 149076 |
| 1735077840 | 8.91 | 0.2 | 2.30 | 8.72 | 8.92 | 8.66 | 110489 |
| 1734996900 | 8.71 | -0.26 | -2.90 | 8.95 | 9.02 | 8.6100999 | 226711 |
| 1734737700 | 8.97 | 0.25 | 2.87 | 8.74 | 9.1 | 8.69 | 391825 |
| 1734651300 | 8.72 | -0.24 | -2.68 | 9.02 | 9.0739 | 8.66 | 242773 |
| 1734564900 | 8.96 | -0.27 | -2.93 | 9.27 | 9.3602 | 8.9 | 296377 |
| 1734478500 | 9.23 | -0.07 | -0.75 | 9.38 | 9.4263 | 9.22 | 164192 |
| 1734392100 | 9.3 | -0.29 | -3.02 | 9.65 | 9.65 | 9.26 | 303155 |
| 1734132900 | 9.59 | 0.17 | 1.80 | 9.45 | 9.6649999 | 9.4206 | 162315 |
| 1734046500 | 9.42 | 0.01 | 0.11 | 9.44 | 9.51 | 9.3699999 | 91118 |
| 1733960100 | 9.41 | -0.14 | -1.47 | 9.55 | 9.5886 | 9.38 | 145226 |
| 1733873700 | 9.55 | 0.04 | 0.42 | 9.5 | 9.64 | 9.4744 | 121137 |
| 1733787300 | 9.51 | -0.04 | -0.42 | 9.56 | 9.71 | 9.51 | 113698 |
| 1733528100 | 9.55 | 0.06 | 0.63 | 9.55 | 9.635 | 9.5018999 | 123797 |
| 1733441700 | 9.49 | -0.05 | -0.52 | 9.5399999 | 9.68 | 9.47 | 122645 |
| 1733355300 | 9.5399999 | -0.08 | -0.83 | 9.6 | 9.67 | 9.46 | 150025 |
| 1733268900 | 9.6199999 | -0.14 | -1.43 | 9.75 | 9.8 | 9.6 | 135260 |
| 1733182500 | 9.76 | 0.03 | 0.31 | 9.8 | 9.93 | 9.74 | 336819 |
| 1732917840 | 9.73 | 0.09 | 0.93 | 9.7 | 9.75 | 9.5999 | 106043 |
| 1732750500 | 9.64 | 0.06 | 0.63 | 9.6 | 9.7 | 9.5901 | 137232 |
| 1732664100 | 9.58 | -0.04 | -0.42 | 9.66 | 9.67 | 9.5371 | 114123 |
| 1732577700 | 9.6199999 | -0.05 | -0.52 | 9.7 | 9.81 | 9.6199999 | 202244 |
| 1732318500 | 9.67 | 0 | 0.00 | 9.66 | 9.735 | 9.64 | 113215 |
| 1732232100 | 9.67 | 0.05 | 0.52 | 9.7 | 9.7 | 9.6 | 103642 |
| 1732145700 | 9.6199999 | -0.01 | -0.10 | 9.65 | 9.69 | 9.5 | 119793 |
| 1732059300 | 9.63 | -0.02 | -0.21 | 9.68 | 9.72 | 9.6084 | 207159 |
| 1731972900 | 9.65 | 0.53 | 5.81 | 9.2 | 9.77 | 9.16 | 323053 |
| 1731713700 | 9.1199999 | -0.13 | -1.41 | 9.31 | 9.33 | 9.115 | 146200 |
| 1731627300 | 9.25 | 0.01 | 0.11 | 9.28 | 9.38 | 9.16 | 177410 |
| 1731540900 | 9.24 | -0.21 | -2.22 | 9.59 | 9.59 | 9.1 | 251569 |
| 1731454500 | 9.45 | -0.09 | -0.94 | 9.52 | 9.58 | 9.3 | 178538 |
| 1731368100 | 9.5399999 | -0.14 | -1.45 | 9.7 | 9.75 | 9.47 | 179352 |
| 1731108900 | 9.68 | -0.12 | -1.22 | 9.7899999 | 9.83 | 9.64 | 89056 |
| 1731022500 | 9.8 | -0.14 | -1.41 | 9.94 | 9.99 | 9.8 | 107048 |
| 1730936100 | 9.94 | 0.09 | 0.91 | 10.09 | 10.11 | 9.59 | 229233 |
| 1730849700 | 9.85 | 0.14 | 1.44 | 9.71 | 9.88 | 9.7 | 140719 |
| 1730763300 | 9.71 | 0.06 | 0.62 | 9.7 | 9.7438 | 9.6199999 | 106379 |
| 1730500500 | 9.65 | -0.1 | -1.03 | 9.84 | 9.8899 | 9.65 | 103515 |
| 1730414100 | 9.75 | -0.22 | -2.21 | 9.99 | 9.99 | 9.75 | 81768 |
| 1730327700 | 9.97 | 0.13 | 1.32 | 9.86 | 10.065 | 9.86 | 81982 |
| 1730241300 | 9.84 | -0.28 | -2.77 | 10.1 | 10.1 | 9.82 | 158861 |
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
