Premium
BuzzFeed Inc (BZFD)
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 | -0.09 | -6.12244897959 | 1.47 | 1.65 | 1.355 | 1258472 | 1.48860573 | CS |
| 4 | -0.43 | -23.7569060773 | 1.81 | 1.82 | 1.27 | 1062146 | 1.48546501 | CS |
| 12 | 0.7811 | 130.422441142 | 0.5989 | 2.21 | 0.58 | 3736910 | 1.37939243 | CS |
| 26 | 0.46 | 50 | 0.92 | 2.21 | 0.54 | 1884396 | 1.33624952 | CS |
| 52 | -0.65 | -32.0197044335 | 2.03 | 2.68 | 0.54 | 1081906 | 1.3756255 | CS |
| 156 | 0.8745 | 172.997032641 | 0.5055 | 5.68 | 0.1608 | 1212683 | 1.35127223 | CS |
| 260 | -9.57 | -87.397260274 | 10.95 | 14.77 | 0.1608 | 1611794 | 1.92545479 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782340500 | 1.45 | -0.08 | -5.23 | 1.59 | 1.59 | 1.42 | 763952 |
| 1782254100 | 1.53 | 0.11 | 7.75 | 1.5 | 1.65 | 1.48 | 2214273 |
| 1782167700 | 1.42 | -0.08 | -5.33 | 1.48 | 1.56 | 1.3847 | 1069851 |
| 1781822100 | 1.5 | 0.06 | 4.17 | 1.47 | 1.5 | 1.41 | 985811 |
| 1781735700 | 1.44 | -0.06 | -4.00 | 1.47 | 1.55 | 1.44 | 775486 |
| 1781649300 | 1.5 | 0.06 | 4.17 | 1.44 | 1.5149999 | 1.4 | 1175933 |
| 1781562900 | 1.44 | 0.11 | 8.27 | 1.36 | 1.5 | 1.3231 | 836060 |
| 1781303700 | 1.33 | -0.04 | -2.92 | 1.3899999 | 1.4 | 1.28 | 988481 |
| 1781217300 | 1.37 | 0 | 0.00 | 1.3799999 | 1.48 | 1.36 | 862198 |
| 1781130900 | 1.37 | 0.03 | 2.24 | 1.36 | 1.395 | 1.33 | 548600 |
| 1781044500 | 1.34 | 0.02 | 1.52 | 1.36 | 1.42 | 1.27 | 493586 |
| 1780958100 | 1.32 | -0.08 | -5.71 | 1.44 | 1.47 | 1.27 | 1939482 |
| 1780698900 | 1.4 | -0.1 | -6.67 | 1.47 | 1.5 | 1.37 | 800503 |
| 1780612500 | 1.5 | 0.05 | 3.45 | 1.44 | 1.5999 | 1.43 | 523506 |
| 1780526100 | 1.45 | -0.14 | -8.81 | 1.57 | 1.58 | 1.44 | 957696 |
| 1780439700 | 1.59 | -0.07 | -4.22 | 1.665 | 1.7 | 1.53 | 994417 |
| 1780353300 | 1.66 | 0.03 | 1.84 | 1.635 | 1.6999 | 1.6 | 918104 |
| 1780094100 | 1.6299999 | -0.06 | -3.55 | 1.68 | 1.7404 | 1.58 | 1690807 |
| 1780007700 | 1.69 | -0.05 | -2.87 | 1.81 | 1.82 | 1.62 | 1642026 |
| 1779921300 | 1.74 | -0.23 | -11.68 | 1.93 | 1.9658 | 1.7085 | 3060202 |
| 1779834900 | 1.97 | -0.12 | -5.74 | 2.13 | 2.2 | 1.9 | 3134089 |
| 1779489300 | 2.09 | 0.33 | 18.75 | 1.82 | 2.21 | 1.77 | 3714299 |
| 1779402900 | 1.76 | 0.19 | 12.10 | 1.59 | 1.87 | 1.57 | 3753654 |
| 1779316500 | 1.57 | 0.26 | 19.85 | 1.35 | 1.67 | 1.33 | 5795168 |
| 1779230100 | 1.31 | -0.07 | -5.07 | 1.3899999 | 1.46 | 1.25 | 2500908 |
| 1779143700 | 1.3799999 | -0.11 | -7.38 | 1.5 | 1.5 | 1.34 | 1666092 |
| 1778884500 | 1.49 | 0.16 | 12.03 | 1.3 | 1.56 | 1.25 | 4695330 |
| 1778798100 | 1.33 | 0.02 | 1.53 | 1.26 | 1.46 | 1.25 | 4597199 |
| 1778711700 | 1.31 | -0.08 | -5.76 | 1.33 | 1.3799999 | 0.99 | 12209505 |
| 1778625300 | 1.3899999 | 0.66 | 90.44 | 1.7 | 1.8 | 1.35 | 130724660 |
| 1778538900 | 0.7299 | -0.0931 | -11.31 | 0.7953 | 0.807382 | 0.7299 | 11054510 |
| 1778279700 | 0.823 | 0.0075 | 0.92 | 0.8155 | 0.84 | 0.7756999 | 248447 |
| 1778193300 | 0.8155 | -0.0514 | -5.93 | 0.83 | 0.867 | 0.7969 | 249964 |
| 1778106900 | 0.8669 | 0.006 | 0.70 | 0.8521 | 0.8699 | 0.8199999 | 284894 |
| 1778020500 | 0.8609 | 0.0464 | 5.70 | 0.8218 | 0.873999 | 0.8006 | 431048 |
| 1777934100 | 0.8145 | 0.0305 | 3.89 | 0.76 | 0.829 | 0.7598 | 351298 |
| 1777674900 | 0.784 | 0.0364 | 4.87 | 0.7594999 | 0.8 | 0.74 | 414405 |
| 1777588500 | 0.7476 | 0.0177 | 2.42 | 0.75 | 0.7607 | 0.7101 | 303075 |
| 1777502100 | 0.7299 | 0.0054 | 0.75 | 0.73 | 0.7387 | 0.72 | 156410 |
| 1777415700 | 0.7245 | -0.0337 | -4.44 | 0.7488 | 0.7599 | 0.7245 | 102030 |
| 1777329300 | 0.7582 | 0.0143 | 1.92 | 0.73 | 0.7923 | 0.7244 | 151729 |
| 1777070100 | 0.7439 | 0.0373 | 5.28 | 0.705 | 0.7504999 | 0.6925 | 130889 |
| 1776983700 | 0.7066 | -0.0236 | -3.23 | 0.72 | 0.7233 | 0.6855 | 24212 |
| 1776897300 | 0.7302 | -0.0046 | -0.63 | 0.73 | 0.7699 | 0.6626 | 339984 |
| 1776810900 | 0.7348 | -0.0227 | -3.00 | 0.75 | 0.7786 | 0.71 | 124546 |
| 1776724500 | 0.7574999 | -0.0414 | -5.18 | 0.78 | 0.79 | 0.743 | 89401 |
| 1776465300 | 0.7989 | 0.088 | 12.38 | 0.712 | 0.8105 | 0.6961 | 529288 |
| 1776378900 | 0.7109 | -0.0016 | -0.22 | 0.7198 | 0.7299 | 0.6952 | 180184 |
| 1776292500 | 0.7125 | 0.0157 | 2.25 | 0.6889999 | 0.726 | 0.6801 | 226908 |
| 1776206100 | 0.6968 | 0.0494 | 7.63 | 0.653 | 0.7 | 0.653 | 332590 |
| 1776119700 | 0.6474 | 0.041 | 6.76 | 0.6 | 0.6625 | 0.58 | 398535 |
| 1775860500 | 0.6064 | -0.0099 | -1.61 | 0.6163 | 0.6329 | 0.6002 | 190595 |
| 1775774100 | 0.6163 | -0.0047 | -0.76 | 0.62 | 0.6349 | 0.6163 | 142976 |
| 1775687700 | 0.621 | 0.004 | 0.65 | 0.6311 | 0.6676 | 0.6207 | 154012 |
| 1775601300 | 0.617 | -0.0228 | -3.56 | 0.6362 | 0.649 | 0.6155 | 78626 |
| 1775514900 | 0.6398 | 0.045 | 7.57 | 0.587 | 0.64 | 0.583 | 191506 |
| 1775169300 | 0.5948 | -0.0072 | -1.20 | 0.5989 | 0.6089 | 0.581 | 89913 |
| 1775082900 | 0.602 | -0.0066 | -1.08 | 0.64 | 0.649 | 0.5752 | 88154 |
| 1774996500 | 0.6086 | 0.0414 | 7.30 | 0.5697 | 0.6087 | 0.56 | 142990 |
| 1774910100 | 0.5672 | -0.0198 | -3.37 | 0.585 | 0.5866 | 0.54 | 271952 |
| 1774650900 | 0.587 | -0.0447 | -7.08 | 0.6253 | 0.6284 | 0.5684 | 187991 |
| 1774564500 | 0.6317 | 0.0133001 | 2.15 | 0.6183 | 0.6499 | 0.6155 | 108826 |
| 1774478100 | 0.6183999 | -0.0051 | -0.82 | 0.6347 | 0.6505 | 0.6 | 396295 |
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.
