Premium
Advanced Flower Capital Inc (AFCG)
NASDAQ
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.32 | -3.35078534031 | 9.55 | 9.665 | 9.22 | 173201 | 9.37215531 | CS |
| 4 | -0.42 | -4.35233160622 | 9.65 | 9.93 | 9.22 | 148945 | 9.55328722 | CS |
| 12 | -1.47 | -13.738317757 | 10.7 | 10.78 | 9.1 | 166797 | 9.84539784 | CS |
| 26 | -3.35 | -26.6295707472 | 12.58 | 12.74 | 8.055 | 179201 | 9.99473059 | CS |
| 52 | -3.22 | -25.8634538153 | 12.45 | 13.35 | 8.055 | 151765 | 10.83253394 | CS |
| 156 | -11.02 | -54.4197530864 | 20.25 | 23.2122 | 8.055 | 155267 | 13.99110452 | CS |
| 260 | -11.77 | -56.0476190476 | 21 | 25.5 | 8.055 | 150414 | 15.36991275 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1730154900 | 10.12 | 0.17 | 1.71 | 9.95 | 10.24 | 9.95 | 115677 |
| 1729895700 | 9.95 | -0.05 | -0.50 | 10.02 | 10.14 | 9.95 | 82097 |
| 1729809300 | 10 | -0.01 | -0.10 | 10.01 | 10.02 | 9.82 | 192359 |
| 1729722900 | 10.01 | -0.12 | -1.18 | 10.1 | 10.1 | 9.92 | 123421 |
| 1729636500 | 10.13 | -0.01 | -0.10 | 10.16 | 10.178 | 10.05 | 76690 |
| 1729550100 | 10.14 | -0.24 | -2.31 | 10.37 | 10.38 | 10.11 | 165346 |
| 1729290900 | 10.38 | -0.08 | -0.76 | 10.47 | 10.47 | 10.34 | 134042 |
| 1729204500 | 10.46 | 0.06 | 0.58 | 10.45 | 10.5 | 10.35 | 143881 |
| 1729118100 | 10.4 | 0.2 | 1.96 | 10.07 | 10.41 | 10.07 | 155221 |
| 1729031700 | 10.2 | 0.17 | 1.69 | 10.02 | 10.25 | 9.985 | 164292 |
| 1728945300 | 10.03 | 0.31 | 3.19 | 9.75 | 10.06 | 9.75 | 139288 |
| 1728686100 | 9.72 | 0.1 | 1.04 | 9.65 | 9.7899999 | 9.63 | 152701 |
| 1728599700 | 9.6199999 | -0.26 | -2.63 | 9.88 | 9.88 | 9.6 | 132304 |
| 1728513300 | 9.88 | 0.18 | 1.86 | 9.74 | 10.025 | 9.74 | 344618 |
| 1728426900 | 9.7 | -0.16 | -1.62 | 9.85 | 9.8699999 | 9.64 | 148981 |
| 1728340500 | 9.86 | 0 | 0.00 | 9.8699999 | 9.925 | 9.8 | 144279 |
| 1728081300 | 9.86 | -0.08 | -0.80 | 9.74 | 9.93 | 9.72 | 179314 |
| 1727994900 | 9.94 | -0.03 | -0.30 | 9.97 | 10 | 9.8699999 | 159778 |
| 1727908500 | 9.97 | -0.01 | -0.10 | 9.97 | 10.02 | 9.92 | 150811 |
| 1727822100 | 9.98 | -0.23 | -2.25 | 10.2 | 10.21 | 9.96 | 187493 |
| 1727735700 | 10.21 | -0.37 | -3.50 | 10.23 | 10.2499 | 10.1 | 241503 |
| 1727476500 | 10.58 | -0.04 | -0.38 | 10.7 | 10.7 | 10.56 | 278602 |
| 1727390100 | 10.62 | -0.08 | -0.75 | 10.7 | 10.715 | 10.47 | 269126 |
| 1727303700 | 10.7 | 0 | 0.00 | 10.7 | 10.78 | 10.56 | 585252 |
| 1727217300 | 10.7 | -0.03 | -0.28 | 10.76 | 10.785 | 10.66 | 351824 |
| 1727130900 | 10.73 | 0.03 | 0.28 | 10.71 | 10.79 | 10.66 | 237572 |
| 1726871700 | 10.7 | -0.05 | -0.47 | 10.66 | 10.76 | 10.65 | 226177 |
| 1726785300 | 10.75 | 0.11 | 1.03 | 10.87 | 10.88 | 10.66 | 210000 |
| 1726698900 | 10.64 | 0.02 | 0.19 | 10.68 | 10.83 | 10.61 | 243827 |
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
