Premium
FreeCast Inc (CAST)
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 | -3.92 | -46.9461077844 | 8.35 | 9.36 | 4.32 | 2875035 | 6.65424177 | CS |
| 4 | 3.705 | 511.034482759 | 0.725 | 12.2 | 0.5003 | 28963545 | 3.99492373 | CS |
| 12 | 0.37 | 9.11330049261 | 4.06 | 12.2 | 0.5003 | 9988907 | 3.90072524 | CS |
| 26 | 0.19 | 4.48113207547 | 4.24 | 12.2 | 0.5003 | 4704497 | 3.90092897 | CS |
| 52 | 0.19 | 4.48113207547 | 4.24 | 12.2 | 0.5003 | 2324134 | 3.90092897 | CS |
| 156 | 0.19 | 4.48113207547 | 4.24 | 12.2 | 0.5003 | 774711 | 3.90092897 | CS |
| 260 | 0.19 | 4.48113207547 | 4.24 | 12.2 | 0.5003 | 464087 | 3.90092897 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031700 | 4.34 | -0.52 | -10.70 | 5.07 | 5.3099999 | 4.322 | 1434033 |
| 1782945300 | 4.86 | -1.86 | -27.68 | 6.2 | 6.2 | 4.86 | 2432212 |
| 1782858900 | 6.72 | 1.12 | 20.00 | 6.2 | 7.1399 | 6 | 7461545 |
| 1782772500 | 5.6 | -2.05 | -26.80 | 6.41 | 6.9 | 5.5201 | 1292707 |
| 1782513300 | 7.65 | -1.06 | -12.17 | 8.2 | 8.55 | 7.12 | 1244414 |
| 1782426900 | 8.71 | 0.13 | 1.52 | 8.35 | 9.36 | 7.6 | 1935491 |
| 1782340500 | 8.58 | 0.32 | 3.87 | 8.6199999 | 9.11 | 8.05 | 3050843 |
| 1782254100 | 8.26 | -1.58 | -16.06 | 8.23 | 11.43 | 8.01 | 7097923 |
| 1782167700 | 9.84 | 1.77 | 21.93 | 7.1 | 9.84 | 6.4 | 7248392 |
| 1781822100 | 8.07 | 2.92 | 56.70 | 11.91 | 12.2 | 7.15 | 112579790 |
| 1781735700 | 5.15 | 1.35 | 35.53 | 3.89 | 5.18 | 3.58 | 12376175 |
| 1781649300 | 3.7999 | 0.05 | 1.33 | 3.37 | 4.2295999 | 3.06 | 13174985 |
| 1781562900 | 3.75 | 2.2 | 141.94 | 4.84 | 4.95 | 3.2599999 | 157583040 |
| 1781303700 | 1.55 | 0.91 | 140.68 | 0.5979 | 2 | 0.5802 | 209578444 |
| 1781217300 | 0.644 | 0.0525 | 8.88 | 0.6385999 | 0.95 | 0.5003 | 12186041 |
| 1781130900 | 0.5915 | -0.0551 | -8.52 | 0.65 | 0.679 | 0.582 | 226319 |
| 1781044500 | 0.6465999 | -0.0394 | -5.74 | 0.68 | 0.6919999 | 0.6299 | 227995 |
| 1780958100 | 0.686 | 0.0085 | 1.25 | 0.67 | 0.73 | 0.6 | 286175 |
| 1780698900 | 0.6775 | -0.0515 | -7.06 | 0.73 | 0.733664 | 0.65 | 153068 |
| 1780612500 | 0.729 | -0.0136 | -1.83 | 0.725 | 0.751899 | 0.68 | 162989 |
| 1780526100 | 0.7426 | -0.0974 | -11.60 | 0.838 | 0.8399 | 0.71 | 164900 |
| 1780439700 | 0.84 | 0.0658 | 8.50 | 0.7665999 | 0.8413 | 0.7201 | 248428 |
| 1780353300 | 0.7742 | -0.0548 | -6.61 | 0.8269 | 0.83 | 0.733 | 163936 |
| 1780094100 | 0.829 | 0.0057 | 0.69 | 0.8402 | 0.9 | 0.75 | 411790 |
| 1780007700 | 0.8233 | 0.0743 | 9.92 | 0.7396 | 0.848 | 0.73 | 294798 |
| 1779921300 | 0.749 | -0.1126 | -13.07 | 0.873 | 0.873 | 0.68 | 396008 |
| 1779834900 | 0.8616 | -0.1484 | -14.69 | 0.99 | 1 | 0.81 | 810474 |
| 1779489300 | 1.01 | -0.25 | -19.84 | 1.32 | 1.32 | 0.9814 | 419035 |
| 1779402900 | 1.26 | -0.13 | -9.35 | 1.43 | 1.43 | 1.26 | 112488 |
| 1779316500 | 1.3899999 | 0 | 0.00 | 1.35 | 1.43 | 1.33 | 85287 |
| 1779230100 | 1.3899999 | -0.02 | -1.42 | 1.3799999 | 1.45 | 1.34 | 139343 |
| 1779143700 | 1.41 | -0.03 | -2.08 | 1.43 | 1.55 | 1.2 | 300782 |
| 1778884500 | 1.44 | -0.42 | -22.58 | 1.7 | 1.8 | 1.43 | 166921 |
| 1778798100 | 1.86 | 0.44 | 30.99 | 1.44 | 1.99 | 1.3899999 | 530193 |
| 1778711700 | 1.42 | -0.05 | -3.40 | 1.45 | 1.49 | 1.36 | 138929 |
| 1778625300 | 1.47 | -0.03 | -2.00 | 1.49 | 1.53 | 1.43 | 176987 |
| 1778538900 | 1.5 | 0 | 0.00 | 1.53 | 1.5885 | 1.46 | 114170 |
| 1778279700 | 1.5 | -0.27 | -15.25 | 1.79 | 1.8261 | 1.5 | 270304 |
| 1778193300 | 1.77 | -0.08 | -4.32 | 1.83 | 1.89 | 1.69 | 125272 |
| 1778106900 | 1.85 | -0.15 | -7.50 | 1.97 | 2.04 | 1.8 | 87699 |
| 1778020500 | 2 | 0.07 | 3.63 | 1.88 | 2.09 | 1.7 | 343076 |
| 1777934100 | 1.93 | -0.19 | -8.96 | 2.08 | 2.11 | 1.8704 | 136996 |
| 1777674900 | 2.12 | 0.03 | 1.44 | 2.09 | 2.22 | 2.0605 | 76520 |
| 1777588500 | 2.09 | -0.11 | -5.00 | 2.21 | 2.4 | 2 | 165110 |
| 1777502100 | 2.2 | -0.2 | -8.33 | 2.77 | 2.81 | 2.15 | 303514 |
| 1777415700 | 2.4 | -0.49 | -16.96 | 2.72 | 3.0360999 | 2.4 | 492731 |
| 1777329300 | 2.89 | 0.76 | 35.68 | 2.15 | 3.1 | 2 | 5150241 |
| 1777070100 | 2.13 | 0.45 | 26.79 | 2.29 | 2.57 | 2 | 16591560 |
| 1776983700 | 1.68 | -0.67 | -28.51 | 2.3 | 2.63 | 1.6299999 | 133261 |
| 1776897300 | 2.35 | -0.39 | -14.23 | 2.79 | 3.1 | 2.25 | 75183 |
| 1776810900 | 2.74 | -0.36 | -11.61 | 3.12 | 3.39 | 2.63 | 47421 |
| 1776724500 | 3.1 | -0.41 | -11.68 | 3.46 | 3.57 | 3.09 | 44200 |
| 1776465300 | 3.51 | -0.33 | -8.59 | 3.8 | 3.83 | 3.51 | 35888 |
| 1776378900 | 3.84 | -0.12 | -3.03 | 3.9 | 3.97 | 3.78 | 30147 |
| 1776292500 | 3.96 | -0.01 | -0.25 | 3.89 | 4 | 3.8001 | 40813 |
| 1776206100 | 3.97 | -0.03 | -0.75 | 3.87 | 4 | 3.8 | 55294 |
| 1776119700 | 4 | 0.04 | 1.01 | 3.8 | 4.09 | 3.75 | 20029 |
| 1775860500 | 3.96 | 0.04 | 1.02 | 4.01 | 4.13 | 3.93 | 75676 |
| 1775774100 | 3.92 | -0.16 | -3.92 | 4.0599999 | 4.1 | 3.7431 | 73885 |
| 1775687700 | 4.08 | -0.14 | -3.32 | 4.17 | 4.17 | 3.84 | 51275 |
| 1775601300 | 4.22 | -0.17 | -3.87 | 4.4 | 4.45 | 4.1 | 109574 |
| 1775514900 | 4.39 | -0.11 | -2.44 | 4.6 | 4.64 | 4.12 | 83822 |
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.
