Premium
Femto Technologies Inc (BCAN)
NASDAQ
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.44 | -9.71302428256 | 4.53 | 4.6799 | 4.0234 | 12640 | 4.43869093 | CS |
| 4 | -3.9 | -48.8110137672 | 7.99 | 9.43 | 4.0234 | 66367 | 6.82023078 | CS |
| 12 | -3.91 | -48.875 | 8 | 9.43 | 4.0234 | 24271 | 7.07896889 | CS |
| 26 | -6.263 | -60.4945426446 | 10.353 | 10.88 | 4.0234 | 85182 | 8.67968912 | CS |
| 52 | -835.71 | -99.5129792808 | 839.8 | 1049.75 | 4.0234 | 3599746 | 86.437118 | CS |
| 156 | -42308.91 | -99.9903339399 | 42313 | 52907.4 | 4.0234 | 1464877 | 929.09301741 | CS |
| 260 | -42308.91 | -99.9903339399 | 42313 | 52907.4 | 4.0234 | 1464877 | 929.09301741 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737761700 | 3.99 | -0.31 | -7.21 | 4.21 | 4.21 | 3.95 | 14699 |
| 1737675300 | 4.3 | 0 | 0.00 | 4.3 | 4.3 | 4.3 | 0 |
| 1737588900 | 4.3 | -0.2 | -4.44 | 4.5 | 4.5 | 4.2 | 9649 |
| 1737502500 | 4.5 | 0.06 | 1.35 | 4.399 | 4.6799 | 4.3258 | 20550 |
| 1737156900 | 4.44 | -0.14 | -3.06 | 4.53 | 4.53 | 4.4 | 6584 |
| 1737070500 | 4.58 | 0.19 | 4.33 | 4.37 | 4.7652 | 4.37 | 14297 |
| 1736984100 | 4.39 | 0.17 | 4.03 | 4.22 | 4.4584 | 4.22 | 12980 |
| 1736897700 | 4.22 | -0.12 | -2.76 | 4.34 | 4.4818 | 4.14 | 12275 |
| 1736811300 | 4.34 | -0.53 | -10.88 | 4.86 | 4.87 | 4.0787 | 38566 |
| 1736552100 | 4.87 | -0.13 | -2.60 | 5.0492 | 5.1499 | 4.68 | 19128 |
| 1736379300 | 5 | -1.21 | -19.48 | 5.7 | 5.7 | 4.7699999 | 79994 |
| 1736292900 | 6.21 | -1.2 | -16.19 | 7.4 | 7.43 | 5.74 | 101762 |
| 1736206500 | 7.41 | -0.53 | -6.72 | 8.99 | 9.43 | 7.15 | 483179 |
| 1735947300 | 7.9434 | 0.06 | 0.80 | 8.0399999 | 8.77 | 7.9434 | 139822 |
| 1735860900 | 7.88 | -0.07 | -0.88 | 8.2142 | 8.3382 | 7.58 | 58254 |
| 1735688100 | 7.95 | -0.05 | -0.63 | 7.92 | 8.15 | 7.9 | 7002 |
| 1735601700 | 8 | 0.23 | 2.96 | 7.6001 | 8 | 7.6001 | 7843 |
| 1735342500 | 7.77 | -0.53 | -6.39 | 7.81 | 8.14 | 7.1801 | 6741 |
| 1735256100 | 8.3 | 0.38 | 4.80 | 8.32 | 8.32 | 7.99 | 21103 |
| 1735077840 | 7.92 | 0.11 | 1.41 | 7.5 | 8.49 | 7.5 | 2014 |
| 1734996900 | 7.81 | -0.09 | -1.14 | 7.71 | 7.92 | 7.5 | 1201 |
| 1734737700 | 7.9 | -0.08 | -1.00 | 7.9 | 7.98 | 7.7403 | 3160 |
| 1734651300 | 7.98 | -0.02 | -0.25 | 7.77 | 8 | 7.2025 | 15722 |
| 1734564900 | 8 | -0.07 | -0.87 | 8.01 | 8.02 | 8 | 2972 |
| 1734478500 | 8.07 | 0.01 | 0.08 | 8.06 | 8.11 | 8.06 | 1356 |
| 1734392100 | 8.0635999 | 0.04 | 0.52 | 8.02 | 8.0635999 | 8.02 | 1179 |
| 1734132900 | 8.022 | -0.28 | -3.35 | 8.38 | 8.4258 | 8.022 | 3105 |
| 1734046500 | 8.3 | 0.25 | 3.11 | 8 | 8.6402 | 7.8756 | 16441 |
| 1733960100 | 8.05 | 0.05 | 0.63 | 8 | 8.19 | 8 | 1495 |
| 1733873700 | 8 | -0.08 | -0.99 | 8 | 8.08 | 7.95 | 1320 |
| 1733787300 | 8.08 | 0.05 | 0.62 | 8 | 8.08 | 7.95 | 4527 |
| 1733528100 | 8.03 | 0.01 | 0.12 | 8.03 | 8.03 | 8.03 | 527 |
| 1733441700 | 8.0201 | 0.02 | 0.25 | 8.0201 | 8.0201 | 8.0201 | 553 |
| 1733355300 | 8 | -0.05 | -0.62 | 8.05 | 8.05 | 8 | 2554 |
| 1733268900 | 8.05 | 0.05 | 0.63 | 8.1 | 8.16 | 8.0068 | 1388 |
| 1733182500 | 8 | -0.13 | -1.60 | 8 | 8.01 | 8 | 1118 |
| 1732917840 | 8.13 | 0.13 | 1.63 | 8 | 8.13 | 7.8 | 2185 |
| 1732750500 | 8 | -0.22 | -2.68 | 8.16 | 8.16 | 8 | 623 |
| 1732664100 | 8.22 | 0.21 | 2.62 | 8.125 | 8.22 | 8.125 | 1756 |
| 1732577700 | 8.01 | 0.01 | 0.12 | 8.125 | 8.125 | 8.0001 | 1644 |
| 1732318500 | 8 | -0 | -0.00 | 8.125 | 8.125 | 7.7 | 19292 |
| 1732232100 | 8.0001 | -0.2 | -2.40 | 8.01 | 8.125 | 8.0001 | 683 |
| 1732145700 | 8.1967 | 0.18 | 2.27 | 8.02 | 8.1967 | 8 | 3879 |
| 1732059300 | 8.014669 | -0.04 | -0.44 | 8.01 | 8.05 | 8.01 | 1623 |
| 1731972900 | 8.05 | 0.01 | 0.12 | 8.05 | 8.28 | 8.0291 | 11132 |
| 1731713700 | 8.0399999 | 0.04 | 0.50 | 8 | 8.15 | 8 | 3013 |
| 1731627300 | 8 | 0 | 0.00 | 8.15 | 8.15 | 7.8 | 20566 |
| 1731540900 | 8 | -0.2 | -2.44 | 8.3 | 8.3 | 8 | 21438 |
| 1731454500 | 8.2 | 0.2 | 2.50 | 8 | 8.3 | 8 | 9859 |
| 1731368100 | 8 | -0.03 | -0.37 | 8.075 | 8.2629 | 8 | 6602 |
| 1731108900 | 8.03 | -0.04 | -0.50 | 8.03 | 8.03 | 8 | 1296 |
| 1731022500 | 8.07 | -0.04 | -0.43 | 8.11 | 8.16 | 8.07 | 3720 |
| 1730936100 | 8.105 | -0.05 | -0.64 | 8.05 | 8.3 | 8.0101 | 10754 |
| 1730849700 | 8.1575 | 0.14 | 1.76 | 8.13 | 8.27 | 8.01 | 26129 |
| 1730763300 | 8.0165 | -0.1 | -1.27 | 8.13 | 8.13 | 8.0165 | 625 |
| 1730500500 | 8.1199999 | 0.07 | 0.87 | 8 | 8.48 | 8 | 19543 |
| 1730414100 | 8.05 | 0.05 | 0.63 | 7.9 | 8.1 | 7.9 | 5262 |
| 1730327700 | 8 | 0 | 0.00 | 8.01 | 8.1 | 7.905 | 23581 |
| 1730241300 | 8 | -0.16 | -1.96 | 8 | 8.105 | 7.905 | 17608 |
| 1730154900 | 8.16 | 0 | 0.00 | 8.02 | 8.21 | 8 | 8480 |
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
