Premium
FACT II Acquisition Corporation (FACT)
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 | 0.01 | 0.0936329588015 | 10.68 | 10.69 | 10.64 | 27722 | 10.6689125 | CS |
| 4 | 0.125 | 1.18315191671 | 10.565 | 10.75 | 10.565 | 171890 | 10.66840792 | CS |
| 12 | 0.21 | 2.00381679389 | 10.48 | 10.75 | 10.48 | 110700 | 10.61188499 | CS |
| 26 | 0.32 | 3.08582449373 | 10.37 | 10.75 | 10.36 | 95842 | 10.54581791 | CS |
| 52 | 0.45 | 4.39453125 | 10.24 | 10.75 | 10.21 | 61687 | 10.48476656 | CS |
| 156 | -16.32 | -60.4220659015 | 27.01 | 27.01 | 9.85 | 30888 | 10.32954758 | CS |
| 260 | -16.32 | -60.4220659015 | 27.01 | 27.01 | 9.85 | 18464 | 10.32954758 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1780958100 | 10.66 | -0.02 | -0.19 | 10.66 | 10.69 | 10.64 | 37224 |
| 1780698900 | 10.68 | 0.02 | 0.19 | 10.68 | 10.68 | 10.64 | 70655 |
| 1780612500 | 10.66 | 0.01 | 0.09 | 10.64 | 10.67 | 10.64 | 12721 |
| 1780526100 | 10.65 | -0.02 | -0.19 | 10.67 | 10.68 | 10.65 | 17892 |
| 1780439700 | 10.67 | 0 | 0.00 | 10.68 | 10.68 | 10.67 | 120 |
| 1780353300 | 10.67 | 0 | 0.00 | 10.68 | 10.69 | 10.65 | 16296 |
| 1780094100 | 10.67 | -0.01 | -0.09 | 10.65 | 10.68 | 10.65 | 24289 |
| 1780007700 | 10.68 | 0.01 | 0.09 | 10.6889 | 10.69 | 10.65 | 20260 |
| 1779921300 | 10.67 | 0.02 | 0.19 | 10.65 | 10.6716 | 10.65 | 460352 |
| 1779834900 | 10.65 | -0.01 | -0.09 | 10.68 | 10.69 | 10.65 | 2384 |
| 1779489300 | 10.66 | 0 | 0.00 | 10.68 | 10.68 | 10.62 | 9169 |
| 1779402900 | 10.66 | -0.01 | -0.09 | 10.68 | 10.69 | 10.65 | 5667 |
| 1779316500 | 10.67 | 0.01 | 0.09 | 10.68 | 10.68 | 10.655 | 424038 |
| 1779230100 | 10.66 | -0.01 | -0.09 | 10.68 | 10.68 | 10.6301 | 331066 |
| 1779143700 | 10.67 | 0.08 | 0.80 | 10.59 | 10.75 | 10.58 | 1814477 |
| 1778884500 | 10.585 | 0 | 0.00 | 10.58 | 10.59 | 10.58 | 1250 |
| 1778798100 | 10.585 | 0.01 | 0.05 | 10.58 | 10.585 | 10.58 | 1436 |
| 1778711700 | 10.58 | 0.01 | 0.08 | 10.57 | 10.58 | 10.57 | 14184 |
| 1778625300 | 10.5712 | 0 | 0.01 | 10.565 | 10.58 | 10.565 | 2428 |
| 1778538900 | 10.57 | 0 | 0.00 | 10.57 | 10.57 | 10.56 | 107172 |
| 1778279700 | 10.57 | 0 | 0.00 | 10.56 | 10.57 | 10.56 | 25 |
| 1778193300 | 10.57 | 0.01 | 0.06 | 10.5698 | 10.57 | 10.56 | 4650 |
| 1778106900 | 10.5636 | 0 | 0.03 | 10.57 | 10.57 | 10.56 | 20029 |
| 1778020500 | 10.56 | 0 | 0.00 | 10.555 | 10.57 | 10.55 | 66323 |
| 1777934100 | 10.56 | 0 | 0.00 | 10.56 | 10.56 | 10.55 | 46383 |
| 1777674900 | 10.56 | -0.01 | -0.09 | 10.56 | 10.57 | 10.55 | 80929 |
| 1777588500 | 10.57 | 0 | 0.00 | 10.57 | 10.575 | 10.57 | 173710 |
| 1777502100 | 10.57 | -0.01 | -0.09 | 10.57 | 10.58 | 10.57 | 160066 |
| 1777415700 | 10.58 | 0 | 0.00 | 10.59 | 10.59 | 10.57 | 65246 |
| 1777329300 | 10.58 | 0.01 | 0.09 | 10.57 | 10.58 | 10.57 | 139189 |
| 1777070100 | 10.57 | 0 | 0.00 | 10.56 | 10.5799 | 10.56 | 59259 |
| 1776983700 | 10.57 | 0.01 | 0.09 | 10.57 | 10.5701 | 10.57 | 79877 |
| 1776897300 | 10.56 | 0 | 0.00 | 10.56 | 10.56 | 10.54 | 44071 |
| 1776810900 | 10.5599 | -0 | -0.00 | 10.54 | 10.56 | 10.54 | 107451 |
| 1776724500 | 10.56 | 0.01 | 0.05 | 10.56 | 10.57 | 10.55 | 12062 |
| 1776465300 | 10.555 | -0.01 | -0.05 | 10.59 | 10.59 | 10.54 | 134073 |
| 1776378900 | 10.56 | 0.04 | 0.38 | 10.52 | 10.58 | 10.51 | 1151600 |
| 1776292500 | 10.52 | 0 | 0.00 | 10.51 | 10.52 | 10.51 | 19011 |
| 1776206100 | 10.52 | -0.01 | -0.09 | 10.53 | 10.53 | 10.51 | 18019 |
| 1776119700 | 10.53 | 0.01 | 0.14 | 10.52 | 10.53 | 10.51 | 10135 |
| 1775860500 | 10.515 | -0.01 | -0.05 | 10.52 | 10.52 | 10.51 | 11897 |
| 1775774100 | 10.52 | 0 | 0.00 | 10.52 | 10.52 | 10.51 | 13503 |
| 1775687700 | 10.52 | 0 | 0.00 | 10.52 | 10.52 | 10.51 | 12627 |
| 1775601300 | 10.52 | -0.01 | -0.09 | 10.52 | 10.52 | 10.51 | 56310 |
| 1775514900 | 10.53 | 0 | 0.04 | 10.52 | 10.53 | 10.515 | 22804 |
| 1775169300 | 10.5259 | 0.02 | 0.15 | 10.51 | 10.53 | 10.51 | 335768 |
| 1775082900 | 10.51 | 0.01 | 0.10 | 10.51 | 10.51 | 10.5 | 24710 |
| 1774996500 | 10.5 | -0.01 | -0.10 | 10.5082 | 10.5082 | 10.5 | 5482 |
| 1774910100 | 10.51 | 0.01 | 0.10 | 10.5 | 10.51 | 10.5 | 6121 |
| 1774650900 | 10.5 | -0.01 | -0.10 | 10.51 | 10.51 | 10.5 | 6023 |
| 1774564500 | 10.51 | 0.01 | 0.10 | 10.49 | 10.51 | 10.49 | 51076 |
| 1774478100 | 10.5 | 0 | 0.00 | 10.49 | 10.5 | 10.49 | 19320 |
| 1774391700 | 10.5 | 0.01 | 0.10 | 10.49 | 10.5 | 10.49 | 13370 |
| 1774305300 | 10.49 | 0.01 | 0.05 | 10.49 | 10.495 | 10.48 | 23951 |
| 1774046100 | 10.485 | 0 | 0.05 | 10.48 | 10.485 | 10.48 | 5544 |
| 1773959700 | 10.48 | 0 | 0.00 | 10.48 | 10.485 | 10.48 | 5721 |
| 1773873300 | 10.48 | -0.01 | -0.10 | 10.49 | 10.49 | 10.48 | 31293 |
| 1773786900 | 10.49 | 0.01 | 0.07 | 10.48 | 10.49 | 10.48 | 10775 |
| 1773700500 | 10.4831 | 0 | 0.03 | 10.48 | 10.49 | 10.48 | 12485 |
| 1773441300 | 10.48 | -0.01 | -0.10 | 10.52 | 10.52 | 10.48 | 6135 |
| 1773354900 | 10.49 | -0.03 | -0.29 | 10.51 | 10.51 | 10.49 | 7802 |
| 1773268500 | 10.52 | 0.03 | 0.29 | 10.49 | 10.52 | 10.49 | 19121 |
| 1773182100 | 10.49 | -0.02 | -0.19 | 10.52 | 10.52 | 10.48 | 36885 |
| 1773095700 | 10.51 | -0.01 | -0.10 | 10.52 | 10.52 | 10.5 | 8313 |
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.
