Premium
BuzzFeed Inc (BZFD)
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 | -0.2457 | -8.20367278798 | 2.995 | 3 | 2.68 | 504355 | 2.89755659 | CS |
| 4 | -1.7307 | -38.6316964286 | 4.48 | 5.68 | 2.68 | 1180575 | 3.97164574 | CS |
| 12 | 0.0293 | 1.07720588235 | 2.72 | 5.68 | 2.3 | 994468 | 3.52226131 | CS |
| 26 | -0.0707 | -2.50709219858 | 2.82 | 5.68 | 2.07 | 780826 | 3.1996245 | CS |
| 52 | 1.7393 | 172.207920792 | 1.01 | 5.68 | 0.6432 | 2119187 | 1.91845787 | CS |
| 156 | -19.3707 | -87.5709764919 | 22.12 | 22.84 | 0.6432 | 1990882 | 6.59370568 | CS |
| 260 | -41.0507 | -93.7230593607 | 43.8 | 59.08 | 0.6432 | 1968659 | 6.82384738 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735601700 | 2.73 | -0.11 | -3.87 | 2.7599999 | 2.8232 | 2.66 | 441763 |
| 1735342500 | 2.84 | -0.14 | -4.70 | 2.92 | 2.92 | 2.73 | 566486 |
| 1735256100 | 2.98 | 0.16 | 5.67 | 2.7799999 | 3 | 2.77 | 767827 |
| 1735077840 | 2.82 | -0.05 | -1.74 | 2.86 | 2.86 | 2.75 | 237463 |
| 1734996900 | 2.87 | -0.04 | -1.37 | 2.995 | 2.995 | 2.79 | 445645 |
| 1734737700 | 2.91 | -0.09 | -3.00 | 2.95 | 3.14 | 2.88 | 635652 |
| 1734651300 | 3 | 0.15 | 5.26 | 3 | 3.105 | 2.9287 | 909818 |
| 1734564900 | 2.85 | -0.23 | -7.47 | 3.1 | 3.21 | 2.83 | 1419422 |
| 1734478500 | 3.08 | -0.12 | -3.75 | 3.2351 | 3.32 | 3.07 | 720767 |
| 1734392100 | 3.2 | -0.13 | -3.76 | 3.2599999 | 3.32 | 3.09 | 1570319 |
| 1734132900 | 3.325 | -0.25 | -6.86 | 3.59 | 3.6 | 3.21 | 1565564 |
| 1734046500 | 3.57 | -0.89 | -19.96 | 4.3 | 4.3907999 | 3.56 | 2930597 |
| 1733960100 | 4.46 | 0.11 | 2.53 | 4.36 | 4.53 | 4.2699999 | 558021 |
| 1733873700 | 4.35 | -0.31 | -6.65 | 4.68 | 4.79 | 4.29 | 1113955 |
| 1733787300 | 4.66 | -0.7 | -13.06 | 5.5964 | 5.63 | 4.5307 | 1780897 |
| 1733528100 | 5.36 | 0.22 | 4.28 | 5.43 | 5.68 | 5.21 | 1203463 |
| 1733441700 | 5.14 | -0.04 | -0.77 | 5.29 | 5.44 | 4.96 | 1145003 |
| 1733355300 | 5.18 | 0.7 | 15.63 | 4.6171 | 5.5599999 | 4.5225 | 2646628 |
| 1733268900 | 4.48 | -0.11 | -2.40 | 4.57 | 4.5899 | 4.1606 | 1213989 |
| 1733182500 | 4.59 | 0.14 | 3.15 | 4.48 | 4.7699999 | 4.46 | 999411 |
| 1732917840 | 4.45 | -0.02 | -0.45 | 4.4639 | 4.835 | 4.39 | 947860 |
| 1732750500 | 4.47 | 0.46 | 11.33 | 4.09 | 4.51 | 3.82 | 1808822 |
| 1732664100 | 4.015 | -0.23 | -5.31 | 4.22 | 4.36 | 3.87 | 1188465 |
| 1732577700 | 4.24 | 0.47 | 12.47 | 4.0599999 | 4.37 | 3.811 | 2863303 |
| 1732318500 | 3.77 | 0.52 | 16.00 | 3.2395 | 3.78 | 3.18 | 1915786 |
| 1732232100 | 3.25 | 0.22 | 7.26 | 3.08 | 3.33 | 3.06 | 1549102 |
| 1732145700 | 3.0299999 | -0.17 | -5.31 | 3.23 | 3.2799999 | 3.0099999 | 854589 |
| 1732059300 | 3.2 | 0 | 0.00 | 3.22 | 3.38 | 3.102 | 1071690 |
| 1731972900 | 3.2 | 0.14 | 4.58 | 3.1 | 3.76 | 3.1 | 2889691 |
| 1731713700 | 3.06 | -0.22 | -6.71 | 3.23 | 3.35 | 2.99 | 812885 |
| 1731627300 | 3.2799999 | 0.37 | 12.71 | 2.9724 | 3.56 | 2.95 | 3398515 |
| 1731540900 | 2.91 | -0.09 | -3.00 | 2.813 | 3.2799 | 2.71 | 2215605 |
| 1731454500 | 3 | -0.18 | -5.66 | 3.1 | 3.1601 | 2.94 | 1407013 |
| 1731368100 | 3.18 | 0.42 | 15.01 | 2.82 | 3.275 | 2.72 | 1929173 |
| 1731108900 | 2.765 | 0.02 | 0.91 | 2.73 | 2.8157 | 2.69 | 529572 |
| 1731022500 | 2.74 | -0.04 | -1.44 | 2.7477 | 2.7991 | 2.69 | 392551 |
| 1730936100 | 2.7799999 | 0.14 | 5.30 | 2.84 | 2.84 | 2.68 | 1007945 |
| 1730849700 | 2.64 | 0.1 | 3.94 | 2.55 | 2.71 | 2.5400999 | 457855 |
| 1730763300 | 2.54 | -0.01 | -0.39 | 2.54 | 2.6 | 2.475 | 223740 |
| 1730500500 | 2.55 | 0.06 | 2.41 | 2.48 | 2.55 | 2.36 | 561670 |
| 1730414100 | 2.49 | -0.25 | -9.12 | 2.75 | 2.75 | 2.4 | 739026 |
| 1730327700 | 2.74 | 0.23 | 9.16 | 2.52 | 2.8514 | 2.5099999 | 1612385 |
| 1730241300 | 2.5099999 | -0.04 | -1.57 | 2.52 | 2.55 | 2.45 | 351068 |
| 1730154900 | 2.55 | 0.19 | 8.05 | 2.435 | 2.555 | 2.35 | 813422 |
| 1729895700 | 2.36 | -0.04 | -1.67 | 2.42 | 2.42 | 2.32 | 345170 |
| 1729809300 | 2.4 | -0.03 | -1.23 | 2.44 | 2.4589 | 2.39 | 88121 |
| 1729722900 | 2.43 | -0.07 | -2.80 | 2.49 | 2.54 | 2.4007 | 89970 |
| 1729636500 | 2.5 | 0.06 | 2.46 | 2.41 | 2.505 | 2.37 | 256673 |
| 1729550100 | 2.44 | -0.06 | -2.40 | 2.48 | 2.4996999 | 2.39 | 251830 |
| 1729290900 | 2.5 | 0.03 | 1.21 | 2.48 | 2.56 | 2.46 | 388823 |
| 1729204500 | 2.47 | -0.05 | -1.98 | 2.52 | 2.52 | 2.43 | 135336 |
| 1729118100 | 2.52 | -0.06 | -2.33 | 2.57 | 2.58 | 2.5 | 127144 |
| 1729031700 | 2.58 | 0.15 | 6.17 | 2.46 | 2.59 | 2.45 | 196920 |
| 1728945300 | 2.43 | 0.07 | 2.97 | 2.37 | 2.46 | 2.35 | 311245 |
| 1728686100 | 2.36 | -0.15 | -5.98 | 2.52 | 2.5299999 | 2.3 | 868076 |
| 1728599700 | 2.5099999 | -0.18 | -6.69 | 2.67 | 2.68 | 2.5099999 | 278356 |
| 1728513300 | 2.69 | 0 | 0.00 | 2.66 | 2.7599999 | 2.62 | 125308 |
| 1728426900 | 2.69 | -0.01 | -0.37 | 2.72 | 2.75 | 2.66 | 151962 |
| 1728340500 | 2.7 | -0.02 | -0.74 | 2.72 | 2.72 | 2.66 | 91540 |
| 1728081300 | 2.72 | -0.02 | -0.73 | 2.77 | 2.8 | 2.704 | 190797 |
| 1727994900 | 2.74 | 0 | 0.00 | 2.75 | 2.79 | 2.67 | 153198 |
| 1727908500 | 2.74 | 0.05 | 1.86 | 2.65 | 2.75 | 2.6402 | 129742 |
| 1727822100 | 2.69 | 0.02 | 0.94 | 2.62 | 2.7 | 2.59 | 229194 |
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
