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 | -0.14 | -1.73697270471 | 8.06 | 8.11 | 7.2025 | 4882 | 7.96871451 | CS |
| 4 | -0.205 | -2.52307692308 | 8.125 | 8.6402 | 7.2025 | 3325 | 8.08729527 | CS |
| 12 | -0.03 | -0.377358490566 | 7.95 | 8.6402 | 7.2025 | 9505 | 8.04935517 | CS |
| 26 | -3.6604 | -31.6085800145 | 11.5804 | 12.07 | 7.2025 | 109090 | 9.44275354 | CS |
| 52 | -1174.26 | -99.3300512612 | 1182.18 | 1281.987 | 7.2025 | 3571474 | 87.99687149 | CS |
| 156 | -42305.08 | -99.9812823482 | 42313 | 52907.4 | 7.2025 | 1502397 | 931.61054295 | CS |
| 260 | -42305.08 | -99.9812823482 | 42313 | 52907.4 | 7.2025 | 1502397 | 931.61054295 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 1206 |
| 1734737700 | 7.9 | -0.08 | -1.00 | 7.92 | 7.98 | 7.7403 | 3176 |
| 1734651300 | 7.98 | -0.02 | -0.25 | 7.96 | 8 | 7.2025 | 15725 |
| 1734564900 | 8 | -0.07 | -0.87 | 8.01 | 8.02 | 8 | 3047 |
| 1734478500 | 8.07 | 0.01 | 0.08 | 8.06 | 8.11 | 8.06 | 1475 |
| 1734392100 | 8.0635999 | 0.04 | 0.52 | 8.09 | 8.09 | 8.02 | 1296 |
| 1734132900 | 8.022 | -0.28 | -3.35 | 8.45 | 8.45 | 8.022 | 3207 |
| 1734046500 | 8.3 | 0.25 | 3.11 | 8 | 8.6402 | 7.8756 | 16448 |
| 1733960100 | 8.05 | 0.05 | 0.63 | 7.98 | 8.19 | 7.98 | 1546 |
| 1733873700 | 8 | -0.08 | -0.99 | 8.07 | 8.08 | 7.95 | 1340 |
| 1733787300 | 8.08 | 0.05 | 0.62 | 7.9 | 8.08 | 7.9 | 5628 |
| 1733528100 | 8.03 | 0.01 | 0.12 | 8.0399999 | 8.2 | 8.03 | 980 |
| 1733441700 | 8.0201 | 0.02 | 0.25 | 8 | 8.0201 | 8 | 681 |
| 1733355300 | 8 | -0.05 | -0.62 | 8.05 | 8.05 | 8 | 2587 |
| 1733268900 | 8.05 | 0.05 | 0.63 | 8 | 8.16 | 8 | 1393 |
| 1733182500 | 8 | -0.13 | -1.60 | 8 | 8.01 | 8 | 1330 |
| 1732917840 | 8.13 | 0.13 | 1.63 | 8 | 8.13 | 7.8 | 2242 |
| 1732750500 | 8 | -0.22 | -2.68 | 8.16 | 8.16 | 8 | 624 |
| 1732664100 | 8.22 | 0.21 | 2.62 | 7.71 | 8.22 | 7.71 | 1834 |
| 1732577700 | 8.01 | 0.01 | 0.12 | 8.08 | 8.125 | 8.0001 | 1658 |
| 1732318500 | 8 | -0 | -0.00 | 8.08 | 8.125 | 7.7 | 19303 |
| 1732232100 | 8.0001 | -0.2 | -2.40 | 8.01 | 8.125 | 8 | 1686 |
| 1732145700 | 8.1967 | 0.18 | 2.27 | 8.01 | 8.1967 | 8 | 4048 |
| 1732059300 | 8.014669 | -0.04 | -0.44 | 8.05 | 8.05 | 8.01 | 1633 |
| 1731972900 | 8.05 | 0.01 | 0.12 | 8.05 | 8.28 | 8.0291 | 11275 |
| 1731713700 | 8.0399999 | 0.04 | 0.50 | 7.99 | 8.15 | 7.99 | 3449 |
| 1731627300 | 8 | 0 | 0.00 | 8.1 | 8.15 | 7.8 | 21186 |
| 1731540900 | 8 | -0.2 | -2.44 | 8.3 | 8.3 | 8 | 21444 |
| 1731454500 | 8.2 | 0.2 | 2.50 | 8 | 8.3 | 8 | 9959 |
| 1731368100 | 8 | -0.03 | -0.37 | 8.02 | 8.2629 | 8 | 6751 |
| 1731108900 | 8.03 | -0.04 | -0.50 | 8.2 | 8.2 | 8 | 1316 |
| 1731022500 | 8.07 | -0.04 | -0.43 | 8.0399999 | 8.16 | 8.0399999 | 3780 |
| 1730936100 | 8.105 | -0.05 | -0.64 | 8.3 | 8.3 | 8.0101 | 10819 |
| 1730849700 | 8.1575 | 0.14 | 1.76 | 8 | 8.27 | 8 | 26179 |
| 1730763300 | 8.0165 | -0.1 | -1.27 | 8.13 | 8.13 | 8.0165 | 640 |
| 1730500500 | 8.1199999 | 0.07 | 0.87 | 8 | 8.48 | 7.98 | 19694 |
| 1730414100 | 8.05 | 0.05 | 0.63 | 7.94 | 8.1 | 7.9 | 5283 |
| 1730327700 | 8 | 0 | 0.00 | 8 | 8.1 | 7.905 | 23588 |
| 1730241300 | 8 | -0.16 | -1.96 | 7.99 | 8.105 | 7.905 | 17758 |
| 1730154900 | 8.16 | 0 | 0.00 | 8.02 | 8.21 | 7.99 | 13001 |
| 1729895700 | 8.16 | 0.14 | 1.73 | 7.82 | 8.16 | 7.82 | 2716 |
| 1729809300 | 8.0213 | 0.01 | 0.14 | 8 | 8.2058 | 8 | 7276 |
| 1729722900 | 8.01 | -0.08 | -0.93 | 7.97 | 8.1285 | 7.97 | 10101 |
| 1729636500 | 8.085 | -0.02 | -0.19 | 8.1 | 8.1499 | 8 | 4131 |
| 1729550100 | 8.1 | 0.05 | 0.62 | 8 | 8.1839 | 7.99 | 13014 |
| 1729290900 | 8.05 | 0.05 | 0.63 | 8 | 8.09 | 8 | 2807 |
| 1729204500 | 8 | -0.07 | -0.87 | 7.87 | 8.1 | 7.815 | 9002 |
| 1729118100 | 8.07 | 0.07 | 0.88 | 7.94 | 8.1 | 7.94 | 3383 |
| 1729031700 | 8 | -0.03 | -0.39 | 8.0399999 | 8.0399999 | 8 | 19599 |
| 1728945300 | 8.031 | 0.03 | 0.39 | 8.09 | 8.21 | 8.0109 | 2461 |
| 1728686100 | 8 | 0 | 0.00 | 8 | 8.25 | 8 | 1166 |
| 1728599700 | 8 | 0 | 0.00 | 7.9 | 8.26 | 7.9 | 4259 |
| 1728513300 | 8 | -0.02 | -0.25 | 8.07 | 8.44 | 8 | 11374 |
| 1728426900 | 8.02 | 0.02 | 0.25 | 8.06 | 8.115 | 7.9 | 9106 |
| 1728340500 | 8 | -0.02 | -0.25 | 8 | 8.06 | 7.97 | 28017 |
| 1728081300 | 8.02 | -0.02 | -0.25 | 8.1199999 | 8.14 | 7.98 | 24020 |
| 1727994900 | 8.0399999 | -0.09 | -1.11 | 8.01 | 8.13 | 7.915 | 92152 |
| 1727908500 | 8.13 | 0.12 | 1.50 | 8.01 | 8.13 | 7.985 | 15032 |
| 1727822100 | 8.01 | -0 | -0.05 | 7.95 | 8.13 | 7.9 | 23111 |
| 1727735700 | 8.0143 | -0.09 | -1.06 | 8.05 | 8.1 | 8 | 15586 |
| 1727476500 | 8.1 | 0.05 | 0.62 | 8.05 | 8.1 | 8 | 31629 |
| 1727390100 | 8.05 | -0.02 | -0.25 | 8.0399999 | 8.055 | 8 | 14863 |
| 1727303700 | 8.07 | 0.05 | 0.62 | 8.03 | 8.1 | 8.02 | 2283 |
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
