Premium
Faraday Future Intelligent Electric Inc (FFAI)
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 | -0.0478 | -12.3195876289 | 0.388 | 0.4154 | 0.295 | 12246049 | 0.33669247 | CS |
| 4 | -0.0588 | -14.7368421053 | 0.399 | 0.4528 | 0.288 | 14524891 | 0.35802191 | CS |
| 12 | -0.02455 | -6.73063742289 | 0.36475 | 0.5942 | 0.2061 | 36966499 | 0.39399494 | CS |
| 26 | -0.8098 | -70.4173913043 | 1.15 | 1.33 | 0.2061 | 23616725 | 0.48153336 | CS |
| 52 | -0.9398 | -73.421875 | 1.28 | 3.61 | 0.2061 | 18090283 | 1.01965269 | CS |
| 156 | -1.1298 | -76.8571428571 | 1.47 | 3.61 | 0.2061 | 15844423 | 1.03383967 | CS |
| 260 | -1.1298 | -76.8571428571 | 1.47 | 3.61 | 0.2061 | 15844423 | 1.03383967 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1780958100 | 0.322 | 0.0196 | 6.48 | 0.3253 | 0.335 | 0.312 | 7375231 |
| 1780698900 | 0.3024 | -0.0308 | -9.24 | 0.3347 | 0.3356 | 0.295 | 15655263 |
| 1780612500 | 0.3332 | -0.0088 | -2.57 | 0.3377 | 0.3498 | 0.3295 | 11553663 |
| 1780526100 | 0.342 | -0.038 | -10.00 | 0.3701999 | 0.37235 | 0.3342 | 12326516 |
| 1780439700 | 0.38 | -0.0223 | -5.54 | 0.388 | 0.4154 | 0.3751 | 14319572 |
| 1780353300 | 0.4023 | 0.0387 | 10.64 | 0.39735 | 0.4528 | 0.384 | 48666078 |
| 1780094100 | 0.3636 | 0.0491 | 15.61 | 0.315 | 0.39 | 0.3122 | 33442668 |
| 1780007700 | 0.3145 | 0.0053001 | 1.71 | 0.306 | 0.3189 | 0.3001 | 5677654 |
| 1779921300 | 0.3091999 | 0.0070999 | 2.35 | 0.3021 | 0.3125 | 0.288 | 8488100 |
| 1779834900 | 0.3021 | -0.015 | -4.73 | 0.3202 | 0.3202 | 0.3 | 12799807 |
| 1779489300 | 0.3171 | -0.0345 | -9.81 | 0.3467 | 0.355 | 0.3164 | 10906381 |
| 1779402900 | 0.3516 | 0.0195 | 5.87 | 0.3311 | 0.36 | 0.3245 | 9806908 |
| 1779316500 | 0.3321 | 0.0146 | 4.60 | 0.322 | 0.3381 | 0.3001 | 9517431 |
| 1779230100 | 0.3175 | -0.0302 | -8.69 | 0.3436 | 0.34585 | 0.3169 | 13537228 |
| 1779143700 | 0.3477 | -0.0123 | -3.42 | 0.39 | 0.39 | 0.342 | 13066013 |
| 1778884500 | 0.36 | -0.0282 | -7.26 | 0.3881 | 0.3932 | 0.36 | 9063755 |
| 1778798100 | 0.3882 | -0.0218 | -5.32 | 0.4144 | 0.421 | 0.3685 | 14502108 |
| 1778711700 | 0.4099999 | -0.0009 | -0.22 | 0.4109 | 0.4321 | 0.3816 | 11545577 |
| 1778625300 | 0.4109 | 0.0146 | 3.68 | 0.399 | 0.4338 | 0.38 | 13722980 |
| 1778538900 | 0.3963 | -0.0085 | -2.10 | 0.4259 | 0.444 | 0.39 | 15042518 |
| 1778279700 | 0.4048 | 0.0302 | 8.06 | 0.386 | 0.4174 | 0.3666 | 14804907 |
| 1778193300 | 0.3746 | -0.0234 | -5.88 | 0.3832 | 0.39 | 0.363 | 9011306 |
| 1778106900 | 0.398 | 0.0636001 | 19.02 | 0.3412 | 0.398 | 0.339 | 15958538 |
| 1778020500 | 0.3343999 | -0.0616 | -15.56 | 0.4 | 0.4008 | 0.32 | 21989655 |
| 1777934100 | 0.396 | -0.0135 | -3.30 | 0.425 | 0.4449 | 0.3927 | 11332690 |
| 1777674900 | 0.4094999 | -0.0267 | -6.12 | 0.4316 | 0.4733 | 0.4014 | 20262943 |
| 1777588500 | 0.4362 | 0.0523 | 13.62 | 0.3896 | 0.4487 | 0.38 | 23851616 |
| 1777502100 | 0.3839 | -0.005 | -1.29 | 0.39 | 0.3945 | 0.3565 | 7574468 |
| 1777415700 | 0.3889 | 0.0303001 | 8.45 | 0.35 | 0.394499 | 0.342 | 10322910 |
| 1777329300 | 0.3585999 | -0.0124 | -3.34 | 0.36855 | 0.3897 | 0.3403 | 19468080 |
| 1777070100 | 0.371 | -0.023 | -5.84 | 0.3955 | 0.4187 | 0.36175 | 17263338 |
| 1776983700 | 0.394 | -0.0292 | -6.90 | 0.4131 | 0.4132 | 0.35 | 37639591 |
| 1776897300 | 0.4232 | -0.1087 | -20.44 | 0.5 | 0.5881999 | 0.401 | 186605547 |
| 1776810900 | 0.5319 | 0.2452 | 85.52 | 0.2945 | 0.5941999 | 0.2869 | 586528373 |
| 1776724500 | 0.2867 | -0.0104 | -3.50 | 0.3023 | 0.3054 | 0.2799 | 15617053 |
| 1776465300 | 0.2970999 | -0.0044 | -1.46 | 0.3069 | 0.3196 | 0.275 | 30508515 |
| 1776378900 | 0.3015 | -0.0022 | -0.72 | 0.3144 | 0.3373 | 0.3012 | 21859941 |
| 1776292500 | 0.3037 | -0.0063 | -2.03 | 0.3099 | 0.323 | 0.278901 | 24397261 |
| 1776206100 | 0.31 | -0.0336 | -9.78 | 0.33 | 0.3535 | 0.3058 | 20642185 |
| 1776119700 | 0.3436 | 0.0238001 | 7.44 | 0.3655 | 0.37559 | 0.2965 | 106267828 |
| 1775860500 | 0.3197999 | 0.0623999 | 24.24 | 0.2521 | 0.3501 | 0.2446 | 69619756 |
| 1775774100 | 0.2574 | 0.0414 | 19.17 | 0.2125 | 0.2599 | 0.2125 | 23945728 |
| 1775687700 | 0.216 | -0.0067 | -3.01 | 0.2349 | 0.2427 | 0.21 | 16607382 |
| 1775601300 | 0.2227 | 0.0006 | 0.27 | 0.2247 | 0.22599 | 0.2061 | 18239634 |
| 1775514900 | 0.2221 | -0.0139 | -5.89 | 0.2425 | 0.2539 | 0.2221 | 15768379 |
| 1775169300 | 0.236 | -0.0136 | -5.45 | 0.24 | 0.2487 | 0.2306 | 15585469 |
| 1775082900 | 0.2496 | -0.0252 | -9.17 | 0.2779 | 0.2849999 | 0.24 | 19572187 |
| 1774996500 | 0.2748 | 0.0212 | 8.36 | 0.2562999 | 0.2859999 | 0.2462 | 26708635 |
| 1774910100 | 0.2536 | 0.012 | 4.97 | 0.24555 | 0.2629 | 0.2258 | 20166861 |
| 1774650900 | 0.2416 | -0.0184 | -7.08 | 0.255 | 0.255 | 0.233 | 26471795 |
| 1774564500 | 0.26 | -0.0291 | -10.07 | 0.2773 | 0.2849 | 0.252 | 23244447 |
| 1774478100 | 0.2891 | -0.0007 | -0.24 | 0.287 | 0.2997 | 0.26 | 30651062 |
| 1774391700 | 0.2898 | -0.0606 | -17.29 | 0.3256 | 0.3346 | 0.2783 | 47538778 |
| 1774305300 | 0.3504 | 0.0806 | 29.87 | 0.3225 | 0.36 | 0.2997 | 233268253 |
| 1774046100 | 0.2698 | -0.0311 | -10.34 | 0.3046 | 0.3291 | 0.2698 | 19132685 |
| 1773959700 | 0.3009 | -0.0252 | -7.73 | 0.3187999 | 0.3199 | 0.3 | 13630506 |
| 1773873300 | 0.3261 | -0.0272 | -7.70 | 0.3618 | 0.3618 | 0.318 | 16193210 |
| 1773786900 | 0.3533 | -0.0039 | -1.09 | 0.36475 | 0.3799 | 0.3479999 | 14789983 |
| 1773700500 | 0.3572 | 0.0038 | 1.08 | 0.3646 | 0.44 | 0.3572 | 23480585 |
| 1773441300 | 0.3534 | 0.0073 | 2.11 | 0.355 | 0.38 | 0.35 | 10995109 |
| 1773354900 | 0.3461 | -0.0226 | -6.13 | 0.3674 | 0.3687 | 0.335 | 17134200 |
| 1773268500 | 0.3687 | -0.0414 | -10.10 | 0.4277 | 0.438 | 0.36 | 21758723 |
| 1773182100 | 0.4101 | -0.0252 | -5.79 | 0.4359 | 0.4359 | 0.403 | 8562444 |
| 1773095700 | 0.4353 | -0.0096 | -2.16 | 0.444 | 0.4557 | 0.38 | 20336115 |
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.
