Premium
BuzzFeed Inc (BZFDW)
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 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745620500 | 0.045 | 0.004 | 9.76 | 0.041 | 0.045 | 0.0400999 | 6240 |
| 1745534100 | 0.041 | -0.001 | -2.38 | 0.0397 | 0.041 | 0.0397 | 2326 |
| 1745447700 | 0.042 | 0 | 0.00 | 0.042 | 0.042 | 0.042 | 120 |
| 1745361300 | 0.042 | 0.0032 | 8.25 | 0.0388 | 0.042 | 0.0361 | 21203 |
| 1745274900 | 0.0388 | 0 | 0.00 | 0.0388 | 0.0388 | 0.0388 | 778 |
| 1744929300 | 0.0388 | -0.0021 | -5.13 | 0.04 | 0.0408 | 0.0388 | 23975 |
| 1744842900 | 0.0409 | 0.0039 | 10.54 | 0.037 | 0.041 | 0.037 | 9525 |
| 1744756500 | 0.037 | -0.003 | -7.50 | 0.0375 | 0.04 | 0.037 | 7574 |
| 1744670100 | 0.04 | 0.0034 | 9.29 | 0.037 | 0.04 | 0.037 | 4323 |
| 1744410900 | 0.0366 | 0 | 0.00 | 0.0366 | 0.0366 | 0.0366 | 19 |
| 1744324500 | 0.0366 | -0.0104 | -22.13 | 0.0366 | 0.0366 | 0.0366 | 1000 |
| 1744238100 | 0.047 | 0.0107 | 29.48 | 0.0373 | 0.047 | 0.0373 | 6629 |
| 1744151700 | 0.0363 | -0.0106 | -22.60 | 0.044401 | 0.0449 | 0.0363 | 8444 |
| 1744065300 | 0.0469 | 0.0027 | 6.11 | 0.0443 | 0.0469 | 0.0443 | 12563 |
| 1743806100 | 0.0442 | -0.0067 | -13.16 | 0.0507 | 0.0507 | 0.044101 | 3829 |
| 1743719700 | 0.0509 | 0 | 0.00 | 0.0509999 | 0.0509999 | 0.05 | 2145 |
| 1743633300 | 0.0509 | -0.0056 | -9.91 | 0.056 | 0.056 | 0.0509 | 12083 |
| 1743546900 | 0.0565 | 0.0015 | 2.73 | 0.0565 | 0.0565 | 0.0565 | 585 |
| 1743460500 | 0.055 | -0.0155 | -21.99 | 0.052 | 0.055 | 0.052 | 885 |
| 1743201300 | 0.0704999 | 0 | 0.00 | 0.0704999 | 0.0704999 | 0.0704999 | 99 |
| 1743114900 | 0.0704999 | 0.0078999 | 12.62 | 0.0615 | 0.0704999 | 0.06023 | 26090 |
| 1743028500 | 0.0626 | -0.0059 | -8.61 | 0.068499 | 0.068499 | 0.058 | 10582 |
| 1742942100 | 0.0685 | 0.0091 | 15.32 | 0.06 | 0.074 | 0.0549 | 78986 |
| 1742855700 | 0.0594 | 0.0044 | 8.00 | 0.0578 | 0.0594 | 0.0578 | 5301 |
| 1742596500 | 0.055 | -0.016601 | -23.19 | 0.075 | 0.075 | 0.055 | 25539 |
| 1742510100 | 0.071601 | -0.001775 | -2.42 | 0.072 | 0.073001 | 0.0709999 | 5834 |
| 1742423700 | 0.073376 | 0.001376 | 1.91 | 0.07 | 0.075 | 0.07 | 14827 |
| 1742337300 | 0.072 | -0.0166 | -18.74 | 0.0782 | 0.0784 | 0.072 | 22268 |
| 1742250900 | 0.0886 | 0.013 | 17.20 | 0.085 | 0.089 | 0.0825 | 14788 |
| 1741991700 | 0.0756 | -0.0123 | -13.99 | 0.091 | 0.095 | 0.0708 | 81483 |
| 1741905300 | 0.0879 | 0.0077001 | 9.60 | 0.0788 | 0.0998 | 0.0776 | 62518 |
| 1741818900 | 0.0801999 | 0.0101999 | 14.57 | 0.0891 | 0.1 | 0.075 | 44508 |
| 1741732500 | 0.07 | -0.011 | -13.58 | 0.0801 | 0.0809 | 0.07 | 17860 |
| 1741646100 | 0.081 | 0 | 0.00 | 0.0680999 | 0.081 | 0.0680999 | 6 |
| 1741390500 | 0.081 | 0.0149 | 22.54 | 0.0792 | 0.09 | 0.0792 | 5801 |
| 1741304100 | 0.0661 | 0.001049 | 1.61 | 0.066 | 0.0661 | 0.066 | 700 |
| 1741217700 | 0.065051 | 0 | 0.00 | 0.065051 | 0.065051 | 0.065051 | 0 |
| 1741131300 | 0.065051 | -0.006949 | -9.65 | 0.0708 | 0.07255 | 0.0649 | 9651 |
| 1741044900 | 0.072 | -0.0089 | -11.00 | 0.075 | 0.075 | 0.0701 | 1700 |
| 1740785700 | 0.0809 | 0 | 0.00 | 0.0809 | 0.0809 | 0.0809 | 0 |
| 1740699300 | 0.0809 | 0.0034 | 4.39 | 0.0864999 | 0.0868 | 0.0749 | 30042 |
| 1740612900 | 0.0775 | -0.0079 | -9.25 | 0.0775 | 0.0775 | 0.0775 | 114 |
| 1740526500 | 0.0854 | 0 | 0.00 | 0.0854 | 0.0854 | 0.0854 | 0 |
| 1740440100 | 0.0854 | 0.0004 | 0.47 | 0.08 | 0.0854 | 0.08 | 323 |
| 1740180900 | 0.085 | 0.005 | 6.25 | 0.085 | 0.095343 | 0.085 | 5962 |
| 1740094500 | 0.08 | -0.0184 | -18.70 | 0.09 | 0.09 | 0.08 | 114240 |
| 1740008100 | 0.0984 | -0.0008 | -0.81 | 0.0909 | 0.0984 | 0.0861 | 87189 |
| 1739921700 | 0.0992 | 0.0044 | 4.64 | 0.0988 | 0.0992 | 0.085 | 42345 |
| 1739576100 | 0.0948 | 0.0068 | 7.73 | 0.088 | 0.1 | 0.08 | 25307 |
| 1739489700 | 0.088 | 0.0035 | 4.14 | 0.09 | 0.0939 | 0.0875 | 5667 |
| 1739403300 | 0.0845 | -0.0114 | -11.89 | 0.1 | 0.1 | 0.0845 | 31311 |
| 1739316900 | 0.0959 | -0.0001 | -0.10 | 0.0859999 | 0.1 | 0.0859999 | 12066 |
| 1739230500 | 0.096 | 0.006 | 6.67 | 0.1 | 0.1 | 0.09 | 8972 |
| 1738971300 | 0.09 | 0 | 0.00 | 0.0909 | 0.0909 | 0.09 | 2396 |
| 1738884900 | 0.09 | -0.01 | -10.00 | 0.0999 | 0.0999 | 0.09 | 2047 |
| 1738798500 | 0.1 | -0.01 | -9.09 | 0.1 | 0.12 | 0.095 | 16368 |
| 1738712100 | 0.11 | 0.0002 | 0.18 | 0.11 | 0.11 | 0.11 | 1701 |
| 1738625700 | 0.1098 | 0 | 0.00 | 0.109 | 0.1098 | 0.109 | 68 |
| 1738366500 | 0.1098 | -0.005599 | -4.85 | 0.12 | 0.12 | 0.093 | 6390 |
| 1738280100 | 0.115399 | 0.025399 | 28.22 | 0.0927999 | 0.129 | 0.0927999 | 17262 |
| 1738193700 | 0.09 | 0 | 0.00 | 0.095 | 0.095 | 0.08 | 6521 |
| 1738107300 | 0.09 | -0.011101 | -10.98 | 0.1 | 0.101 | 0.082 | 24736 |
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
